MMI | Marcus & Milli | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Marcus & Milli (MMI)

NYSE

$28.54-$0.04 (-0.12%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.1B
Market Cap
0.66%
1-Year Change
Real Estate Services
Industry

1 Month
-7.39%

Low Price$28.45

High Price$31.85
3 Months
-9.60%

Low Price$28.45

High Price$32.49
1 Year
+0.66%

Low Price$24.57

High Price$32.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	29.33	29.37	28.42	28.57	-1.35%	222,205
10/01/2026	28.46	28.98	28.23	28.96	+1.79%	163,911
09/30/2026	29.15	29.25	28.22	28.45	-2.03%	143,212
09/29/2026	28.96	29.29	28.58	29.04	+0.31%	200,190
09/28/2026	29.53	29.64	28.67	28.95	-2.69%	201,060
09/25/2026	30.10	30.31	29.68	29.75	-1.82%	156,845
09/24/2026	30.16	30.60	29.85	30.30	+0.76%	166,713
09/23/2026	30.66	30.66	29.92	30.07	-2.78%	170,120
09/22/2026	31.12	31.39	30.28	30.93	+0.23%	162,519
09/21/2026	30.50	30.92	30.30	30.86	+2.25%	182,332
09/18/2026	30.33	30.33	29.75	30.18	-1.08%	626,038
09/17/2026	31.62	31.62	30.48	30.51	-2.02%	147,236
09/16/2026	31.06	31.18	30.75	31.14	+0.94%	165,915
09/15/2026	30.52	30.89	30.19	30.85	+0.46%	122,056
09/15/2026	$0.25 Dividend
09/14/2026	31.10	31.10	30.25	30.71	-0.99%	115,353
09/11/2026	31.16	31.28	30.75	31.02	+0.64%	106,257
09/10/2026	30.68	30.94	30.24	30.82	+0.06%	137,829
09/09/2026	30.97	31.34	30.66	30.80	-0.89%	111,383
09/08/2026	31.37	31.37	30.78	31.08	-1.76%	141,662
09/04/2026	31.56	31.76	31.36	31.63	-0.69%	71,126
09/03/2026	31.24	31.93	31.22	31.85	+3.25%	121,910
09/02/2026	31.22	31.47	30.82	30.85	-0.54%	94,579
09/01/2026	31.22	31.33	30.83	31.02	-1.23%	119,168
08/31/2026	32.01	32.12	31.24	31.40	-2.58%	151,894
08/28/2026	31.69	32.37	31.61	32.24	+2.30%	123,989
08/27/2026	31.81	31.97	31.51	31.51	-1.34%	88,337
08/26/2026	32.02	32.27	31.83	31.94	-0.62%	99,879
08/25/2026	32.11	32.22	31.81	32.14	-0.06%	80,143
08/24/2026	32.19	33.28	31.85	32.16	+0.31%	71,678
08/21/2026	32.54	32.54	31.68	32.06	-1.16%	101,986
08/20/2026	32.03	32.86	31.44	32.44	-0.15%	164,708
08/19/2026	31.70	32.73	31.70	32.49	+3.70%	118,142
08/18/2026	31.06	31.50	30.71	31.32	+1.77%	106,789
08/17/2026	31.22	31.32	30.75	30.78	-1.74%	122,561
08/14/2026	31.56	31.56	31.08	31.32	-0.60%	112,598
08/13/2026	31.22	31.57	30.81	31.51	+2.02%	135,572
08/12/2026	30.88	31.12	30.67	30.89	-0.06%	133,303
08/11/2026	30.48	31.11	30.37	30.91	+1.60%	137,163
08/10/2026	31.04	31.25	30.04	30.42	-2.57%	173,197
08/07/2026	31.52	32.36	31.19	31.23	-0.66%	118,020
08/06/2026	32.44	32.44	30.67	31.43	+1.44%	183,480
08/06/2026	$0.10 Earnings
08/05/2026	30.54	31.00	30.20	30.99	+1.03%	108,710
08/04/2026	30.42	30.82	30.39	30.67	+0.68%	170,254
08/03/2026	30.72	31.52	29.39	30.46	-0.13%	136,961
07/31/2026	30.64	30.73	30.29	30.50	-1.13%	112,285
07/30/2026	31.44	31.45	30.57	30.85	-1.61%	96,014
07/29/2026	31.30	32.01	30.96	31.35	-0.38%	106,350
07/28/2026	31.25	31.98	31.25	31.47	+2.06%	138,710
07/27/2026	30.46	31.15	30.46	30.84	+2.34%	123,295
07/24/2026	29.79	30.46	29.79	30.13	+1.61%	110,296
07/23/2026	29.63	29.80	29.32	29.66	-1.22%	149,828
07/22/2026	30.43	30.47	29.72	30.03	-0.46%	147,194
07/21/2026	30.40	30.74	30.12	30.16	-1.20%	129,994
07/20/2026	30.73	30.97	30.10	30.53	-1.35%	93,426
07/17/2026	31.02	31.45	30.69	30.95	-0.70%	127,144
07/16/2026	31.09	31.51	31.01	31.17	+0.80%	122,263
07/15/2026	29.84	31.18	29.78	30.92	+4.35%	146,268
07/14/2026	29.97	30.54	29.63	29.63	-1.94%	137,267
07/13/2026	30.60	31.04	30.17	30.21	-0.72%	96,057
07/10/2026	30.91	31.17	30.35	30.43	-0.65%	97,481
07/09/2026	30.63	31.01	30.49	30.63	-0.35%	116,703
07/08/2026	31.36	31.45	30.74	30.74	-3.25%	166,333
07/07/2026	32.02	32.38	31.68	31.77	+0.22%	161,535
07/06/2026	31.39	31.86	31.26	31.70	+0.31%	102,652
07/02/2026	31.60	31.77	31.11	31.60	+0.50%	113,237
07/01/2026	31.07	31.85	31.05	31.44	+1.70%	143,017
06/30/2026	30.94	31.20	30.45	30.92	-0.13%	146,206
06/29/2026	31.04	31.21	30.47	30.96	-0.64%	362,379
06/26/2026	30.02	31.19	30.02	31.16	+4.46%	406,052
06/25/2026	29.64	29.93	29.26	29.83	+1.38%	153,766
06/24/2026	29.25	29.85	29.25	29.42	+0.78%	206,297
06/23/2026	28.69	29.42	28.59	29.19	+2.15%	165,171
06/22/2026	28.88	29.32	28.49	28.58	-1.74%	270,124
06/18/2026	29.02	29.37	28.78	29.08	+1.17%	340,099
06/17/2026	29.53	29.88	28.64	28.75	-3.04%	222,521
06/16/2026	29.41	30.09	29.38	29.65	+1.60%	222,338
06/15/2026	29.74	30.38	28.97	29.18	-2.45%	204,888
06/12/2026	30.11	30.64	29.91	29.92	-0.56%	191,720
06/11/2026	30.27	30.51	30.01	30.09	-0.10%	162,640
06/10/2026	30.39	30.64	29.79	30.11	-0.69%	154,937
06/09/2026	29.91	30.74	29.91	30.32	+1.60%	185,300
06/08/2026	29.88	30.38	29.61	29.85	-0.03%	131,772
06/05/2026	29.65	30.10	29.57	29.86	+0.60%	212,061
06/04/2026	29.10	29.70	29.06	29.68	+3.21%	167,360
06/03/2026	29.50	29.50	28.52	28.76	-3.53%	254,319
06/02/2026	28.51	30.32	28.38	29.81	+3.80%	278,241
06/01/2026	28.09	28.72	27.68	28.72	+2.51%	302,837
05/29/2026	28.20	28.40	27.95	28.01	-0.63%	512,713
05/28/2026	28.06	28.60	28.06	28.19	+0.35%	241,877
05/27/2026	27.70	28.68	27.70	28.09	+1.54%	252,357
05/26/2026	28.62	28.79	27.59	27.66	-3.26%	581,368
05/22/2026	28.37	28.67	28.03	28.60	+1.09%	339,483
05/21/2026	28.25	28.32	27.78	28.29	-0.11%	309,302
05/20/2026	27.81	28.50	27.69	28.32	+1.42%	316,394
05/19/2026	28.68	29.02	27.92	27.92	-3.23%	367,478
05/18/2026	28.17	29.18	28.17	28.86	+3.23%	273,865
05/15/2026	28.43	28.45	27.88	27.95	-2.59%	209,835
05/14/2026	29.33	29.65	28.60	28.70	-1.80%	328,105