NYSE:MMI | Historical Stock Price | Marcus & Millichap, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.75$17.19$23.17$31.24$42.12$56.782013-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$51.46$51.4650,700——
2021-12-30$51.58$51.5853,300——
2021-12-29$51.65$51.6571,900——
2021-12-28$51.31$51.3153,100——
2021-12-27$51.05$51.0572,800——
2021-12-23$50.23$50.2383,300——
2021-12-22$49.76$49.76102,200——
2021-12-21$48.59$48.59124,100——
2021-12-20$45.83$45.83168,000——
2021-12-17$45.88$45.88405,200——
2021-12-16$46.90$46.90216,100——
2021-12-15$48.00$48.00221,600——
2021-12-14$47.93$47.9398,900——
2021-12-13$48.84$48.84135,900——
2021-12-10$47.47$47.4752,900——
2021-12-09$46.41$46.4139,900——
2021-12-08$46.76$46.7678,500——
2021-12-07$46.66$46.6659,500——
2021-12-06$46.61$46.6194,200——
2021-12-03$45.55$45.5597,700——
2021-12-02$45.46$45.46124,100——
2021-12-01$43.06$43.06126,000——
2021-11-30$42.85$42.85237,900——
2021-11-29$45.05$45.0594,400——
2021-11-26$44.99$44.9957,700——
2021-11-24$47.79$47.7926,800——
2021-11-23$47.40$47.4066,800——
2021-11-22$47.12$47.1255,600——
2021-11-19$46.85$46.85135,200——
2021-11-18$46.56$46.5669,700——
2021-11-17$46.73$46.73107,100——
2021-11-16$47.59$47.59105,600——
2021-11-15$48.21$48.2156,500——
2021-11-12$48.13$48.1350,100——
2021-11-11$47.44$47.4457,600——
2021-11-10$47.52$47.5297,900——
2021-11-09$49.61$49.61114,800——
2021-11-08$49.68$49.68110,800——
2021-11-05$49.83$49.83172,900——
2021-11-04$46.65$46.65125,600——
2021-11-03$46.35$46.35127,200——
2021-11-02$45.12$45.12119,600——
2021-11-01$45.93$45.93130,500——
2021-10-29$47.10$47.10126,400——
2021-10-28$47.94$47.9445,800——
2021-10-27$46.85$46.8570,000——
2021-10-26$47.15$47.1570,100——
2021-10-25$46.96$46.9669,300——
2021-10-22$46.17$46.17223,200——
2021-10-21$45.59$45.5973,400——
2021-10-20$45.53$45.5387,900——
2021-10-19$44.54$44.5467,300——
2021-10-18$44.65$44.6551,700——
2021-10-15$44.52$44.5285,200——
2021-10-14$44.60$44.6041,400——
2021-10-13$43.96$43.9671,600——
2021-10-12$44.03$44.0360,900——
2021-10-11$43.81$43.8169,200——
2021-10-08$43.26$43.2668,500——
2021-10-07$43.85$43.85110,500——
2021-10-06$43.17$43.17147,100——
2021-10-05$43.24$43.24110,700——
2021-10-04$41.73$41.73114,600——
2021-10-01$41.42$41.42169,900——
2021-09-30$40.62$40.6296,300——
2021-09-29$40.79$40.7998,000——
2021-09-28$39.81$39.8174,800——
2021-09-27$39.58$39.58115,700——
2021-09-24$39.79$39.7950,200——
2021-09-23$39.59$39.5953,100——
2021-09-22$39.35$39.3551,800——
2021-09-21$38.63$38.6361,400——
2021-09-20$38.50$38.5096,400——
2021-09-17$39.40$39.40185,900——
2021-09-16$39.81$39.8176,200——
2021-09-15$39.59$39.5976,300——
2021-09-14$39.36$39.3659,800——
2021-09-13$39.87$39.8796,100——
2021-09-10$39.40$39.4070,000——
2021-09-09$39.93$39.93101,500——
2021-09-08$40.43$40.43105,800——
2021-09-07$40.47$40.4785,300——
2021-09-03$40.33$40.3389,500——
2021-09-02$39.54$39.5442,600——
2021-09-01$39.70$39.7073,200——
2021-08-31$39.22$39.2274,300——
2021-08-30$39.25$39.2565,200——
2021-08-27$39.30$39.3082,600——
2021-08-26$37.98$37.9854,000——
2021-08-25$38.47$38.4753,400——
2021-08-24$38.80$38.8063,000——
2021-08-23$38.77$38.7750,600——
2021-08-20$38.92$38.92131,600——
2021-08-19$38.20$38.2081,100——
2021-08-18$38.53$38.5372,800——
2021-08-17$39.38$39.38110,200——
2021-08-16$40.25$40.25100,800——
2021-08-13$40.17$40.1778,800——
2021-08-12$39.78$39.78105,700——
2021-08-11$39.80$39.80130,800——
2021-08-10$39.92$39.9294,600——
2021-08-09$39.83$39.8398,500——
2021-08-06$39.97$39.9778,200——
2021-08-05$40.29$40.29135,400——
2021-08-04$39.78$39.7887,100——
2021-08-03$39.28$39.28142,000——
2021-08-02$39.00$39.0083,700——
2021-07-30$39.79$39.79131,800——
2021-07-29$39.09$39.0992,000——
2021-07-28$37.84$37.8491,800——
2021-07-27$37.86$37.86101,300——
2021-07-26$37.55$37.5550,400——
2021-07-23$37.20$37.2053,600——
2021-07-22$37.01$37.0168,800——
2021-07-21$37.16$37.1692,100——
2021-07-20$36.29$36.29116,300——
2021-07-19$35.10$35.10106,900——
2021-07-16$36.21$36.2194,000——
2021-07-15$36.46$36.4673,600——
2021-07-14$36.50$36.5052,600——
2021-07-13$36.46$36.4699,900——
2021-07-12$37.28$37.2895,800——
2021-07-09$37.73$37.7366,300——
2021-07-08$37.01$37.01128,200——
2021-07-07$37.42$37.4280,900——
2021-07-06$37.50$37.50119,200——
2021-07-02$37.57$37.57140,200——
2021-07-01$38.65$38.65174,700——
2021-06-30$38.87$38.87170,000——
2021-06-29$39.22$39.22100,700——
2021-06-28$39.50$39.50110,900——
2021-06-25$40.06$40.06197,500——
2021-06-24$40.24$40.2481,900——
2021-06-23$40.34$40.34103,400——
2021-06-22$39.73$39.73120,800——
2021-06-21$39.95$39.95130,200——
2021-06-18$38.97$38.97186,900——
2021-06-17$39.46$39.46157,000——
2021-06-16$39.09$39.09169,300——
2021-06-15$38.47$38.47152,900——
2021-06-14$38.56$38.56147,700——
2021-06-11$39.04$39.0487,000——
2021-06-10$38.69$38.6977,600——
2021-06-09$38.89$38.8992,100——
2021-06-08$39.23$39.2388,800——
2021-06-07$38.70$38.7092,000——
2021-06-04$38.86$38.8677,600——
2021-06-03$39.45$39.4563,300——
2021-06-02$39.84$39.84104,500——
2021-06-01$39.90$39.90134,200——
2021-05-28$39.30$39.30130,000——
2021-05-27$39.07$39.07236,400——
2021-05-26$38.49$38.4988,300——
2021-05-25$37.83$37.83121,500——
2021-05-24$38.42$38.4288,900——
2021-05-21$37.90$37.90430,400——
2021-05-20$38.08$38.08136,900——
2021-05-19$37.38$37.38203,000——
2021-05-18$36.80$36.80106,900——
2021-05-17$37.00$37.00150,900——
2021-05-14$37.52$37.52136,100——
2021-05-13$37.13$37.13197,900——
2021-05-12$36.51$36.51159,000——
2021-05-11$37.35$37.35117,500——
2021-05-10$37.62$37.62141,000——
2021-05-07$36.95$36.95115,500——
2021-05-06$36.54$36.54193,300——
2021-05-05$35.95$35.95137,600——
2021-05-04$36.01$36.01166,400——
2021-05-03$35.68$35.68159,400——
2021-04-30$35.32$35.32181,900——
2021-04-29$35.92$35.92221,700——
2021-04-28$36.19$36.1990,900——
2021-04-27$35.99$35.99100,400——
2021-04-26$36.70$36.70109,000——
2021-04-23$36.63$36.63150,500——
2021-04-22$36.47$36.47122,000——
2021-04-21$36.96$36.96111,600——
2021-04-20$36.82$36.82219,100——
2021-04-19$37.11$37.11208,000——
2021-04-16$37.61$37.61256,200——
2021-04-15$36.78$36.78163,600——
2021-04-14$35.46$35.46110,800——
2021-04-13$35.09$35.09120,300——
2021-04-12$35.32$35.32141,100——
2021-04-09$35.14$35.14167,400——
2021-04-08$34.72$34.72219,500——
2021-04-07$34.64$34.64138,400——
2021-04-06$34.83$34.83173,700——
2021-04-05$34.71$34.71142,100——
2021-04-01$34.21$34.21118,800——
2021-03-31$33.70$33.70220,400——
2021-03-30$33.54$33.54107,100——
2021-03-29$33.24$33.24129,800——
2021-03-26$33.88$33.88197,900——
2021-03-25$33.89$33.89142,500——
2021-03-24$33.06$33.06197,100——
2021-03-23$33.75$33.75140,400——
2021-03-22$34.25$34.25155,900——
2021-03-19$34.17$34.17399,200——
2021-03-18$34.88$34.88281,200——
2021-03-17$34.88$34.88235,800——
2021-03-16$34.62$34.62178,100——
2021-03-15$35.27$35.2796,000——
2021-03-12$34.78$34.78251,000——
2021-03-11$34.27$34.27554,000——
2021-03-10$33.38$33.38656,700——
2021-03-09$33.43$33.43260,800——
2021-03-08$34.30$34.30410,300——
2021-03-05$34.90$34.90509,700——
2021-03-04$34.36$34.36519,900——
2021-03-03$37.02$37.02167,100——
2021-03-02$37.46$37.46123,200——
2021-03-01$38.41$38.41151,600——
2021-02-26$37.87$37.87220,400——
2021-02-25$37.47$37.47269,500——
2021-02-24$39.31$39.31144,400——
2021-02-23$39.63$39.63344,000——
2021-02-22$39.95$39.95370,800——
2021-02-19$39.73$39.73197,300——
2021-02-18$38.13$38.1377,700——
2021-02-17$38.12$38.1283,400——
2021-02-16$38.44$38.44115,700——
2021-02-12$38.99$38.99113,400——
2021-02-11$39.10$39.10133,200——
2021-02-10$38.57$38.57127,400——
2021-02-09$38.95$38.9578,900——
2021-02-08$38.91$38.9174,600——
2021-02-05$38.22$38.2264,500——
2021-02-04$37.82$37.8275,300——
2021-02-03$36.64$36.6480,700——
2021-02-02$36.60$36.60147,800——
2021-02-01$36.03$36.03152,700——
2021-01-29$35.73$35.73206,600——
2021-01-28$36.56$36.56138,300——
2021-01-27$37.05$37.05127,300——
2021-01-26$39.12$39.1295,400——
2021-01-25$39.59$39.5999,100——
2021-01-22$40.04$40.04143,000——
2021-01-21$38.90$38.90124,900——
2021-01-20$38.78$38.78125,900——
2021-01-19$38.75$38.75100,800——
2021-01-15$37.82$37.8265,100——
2021-01-14$38.06$38.0686,300——
2021-01-13$37.58$37.5880,500——
2021-01-12$37.72$37.72102,800——
2021-01-11$37.51$37.5174,500——
2021-01-08$38.06$38.0690,600——
2021-01-07$37.78$37.7877,300——
2021-01-06$37.93$37.93241,000——
2021-01-05$36.64$36.64137,200——
2021-01-04$36.24$36.24128,200——