MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MMI — MARCUS & MILLICHAP
NYSEMARCUS & MILLICHAP
$28.60
-0.02(-0.07%)
- O
- 28.61
- H
- 29.00
- L
- 28.49
- V
- 129.32K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.60
Period Return-7.35%
Period High$33.62
Period Low$24.43
Avg Daily Volume200.2K
Total Trading Days365
MMI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.61 | $29.00 | $28.49 | $28.60 | $-0.02 | -0.07% | 129,319 | $28.71 | $28.49 $29.00 |
| Oct 5, 2026 | $28.47 | $28.81 | $28.11 | $28.62 | +$0.05 | +0.18% | 205,935 | $28.64 | $28.11 $28.81 |
| Oct 2, 2026 | $29.33 | $29.37 | $28.42 | $28.57 | $-0.39 | -1.35% | 222,205 | $28.68 | $28.42 $29.37 |
| Oct 1, 2026 | $28.46 | $28.98 | $28.23 | $28.96 | +$0.51 | +1.79% | 163,912 | $28.79 | $28.23 $28.98 |
| Sep 30, 2026 | $29.15 | $29.25 | $28.22 | $28.45 | $-0.59 | -2.03% | 143,212 | $28.44 | $28.22 $29.25 |
| Sep 29, 2026 | $28.96 | $29.29 | $28.58 | $29.04 | +$0.09 | +0.31% | 200,191 | $28.82 | $28.58 $29.29 |
| Sep 28, 2026 | $29.53 | $29.64 | $28.67 | $28.95 | $-0.80 | -2.69% | 201,061 | $28.98 | $28.67 $29.64 |
| Sep 25, 2026 | $30.10 | $30.31 | $29.68 | $29.75 | $-0.55 | -1.82% | 156,846 | $29.85 | $29.68 $30.31 |
| Sep 24, 2026 | $30.16 | $30.60 | $29.85 | $30.30 | +$0.23 | +0.76% | 166,713 | $30.32 | $29.85 $30.60 |
| Sep 23, 2026 | $30.66 | $30.66 | $29.92 | $30.07 | $-0.86 | -2.78% | 170,097 | $30.12 | $29.92 $30.66 |
| Sep 22, 2026 | $31.12 | $31.39 | $30.28 | $30.93 | +$0.07 | +0.23% | 162,519 | $30.78 | $30.28 $31.39 |
| Sep 21, 2026 | $30.50 | $30.92 | $30.30 | $30.86 | +$0.68 | +2.25% | 182,332 | $30.77 | $30.30 $30.92 |
| Sep 18, 2026 | $30.33 | $30.33 | $29.75 | $30.18 | $-0.33 | -1.08% | 626,061 | $30.14 | $29.75 $30.33 |
| Sep 17, 2026 | $31.62 | $31.62 | $30.48 | $30.51 | $-0.63 | -2.02% | 147,236 | $30.85 | $30.48 $31.62 |
| Sep 16, 2026 | $31.06 | $31.18 | $30.75 | $31.14 | +$0.29 | +0.94% | 165,916 | $31.01 | $30.75 $31.18 |
| Sep 15, 2026 | $30.52 | $30.89 | $30.19 | $30.85 | $-0.11 | -0.36% | 122,056 | $30.75 | $30.19 $30.89 |
| Sep 14, 2026 | $31.35 | $31.35 | $30.50 | $30.96 | $-0.31 | -0.99% | 115,321 | $30.89 | $30.50 $31.35 |
| Sep 11, 2026 | $31.41 | $31.54 | $31.00 | $31.27 | +$0.20 | +0.64% | 106,258 | $31.21 | $31.00 $31.54 |
| Sep 10, 2026 | $30.93 | $31.19 | $30.49 | $31.07 | +$0.02 | +0.06% | 137,830 | $30.90 | $30.49 $31.19 |
| Sep 9, 2026 | $31.22 | $31.60 | $30.91 | $31.05 | $-0.28 | -0.89% | 111,384 | $31.08 | $30.91 $31.60 |
| Sep 8, 2026 | $31.63 | $31.63 | $31.03 | $31.33 | $-0.56 | -1.76% | 141,662 | $31.23 | $31.03 $31.63 |
| Sep 4, 2026 | $31.82 | $32.02 | $31.62 | $31.89 | $-0.22 | -0.69% | 71,126 | $31.84 | $31.62 $32.02 |
| Sep 3, 2026 | $31.49 | $32.19 | $31.47 | $32.11 | +$1.01 | +3.25% | 121,911 | $31.99 | $31.47 $32.19 |
| Sep 2, 2026 | $31.47 | $31.73 | $31.07 | $31.10 | $-0.17 | -0.54% | 94,518 | $31.19 | $31.07 $31.73 |
| Sep 1, 2026 | $31.47 | $31.59 | $31.08 | $31.27 | $-0.39 | -1.23% | 119,168 | $31.26 | $31.08 $31.59 |
| Aug 31, 2026 | $32.27 | $32.39 | $31.49 | $31.66 | $-0.84 | -2.58% | 151,894 | $31.72 | $31.49 $32.39 |
| Aug 28, 2026 | $31.95 | $32.63 | $31.87 | $32.50 | +$0.73 | +2.30% | 123,990 | $32.44 | $31.87 $32.63 |
| Aug 27, 2026 | $32.07 | $32.23 | $31.77 | $31.77 | $-0.43 | -1.34% | 88,337 | $31.93 | $31.77 $32.23 |
| Aug 26, 2026 | $32.28 | $32.53 | $32.09 | $32.20 | $-0.20 | -0.62% | 99,880 | $32.20 | $32.09 $32.53 |
| Aug 25, 2026 | $32.37 | $32.48 | $32.07 | $32.40 | $-0.02 | -0.06% | 80,144 | $32.37 | $32.07 $32.48 |