MMI | Marcus & Milli | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Marcus & Milli (MMI)

NYSE

$24.80+$0.55 (+2.27%)

Price as of Nov 13, 2026 12:53 PM EST

$920.3M
Market Cap
-15.61%
1-Year Change
Real Estate Services
Industry

1 Month
-13.45%

Low Price$24.25

High Price$29.55
3 Months
-21.49%

Low Price$24.25

High Price$32.49
1 Year
-15.61%

Low Price$24.25

High Price$32.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	24.97	25.14	24.23	24.25	-2.26%	162,381
11/11/2026	24.60	25.10	24.44	24.81	+0.77%	198,595
11/10/2026	26.01	26.22	24.62	24.62	-6.74%	240,489
11/09/2026	28.00	28.05	26.40	26.40	-4.86%	284,511
11/06/2026	26.28	27.86	26.01	27.75	-3.18%	228,796
11/06/2026	$0.03 Earnings
11/05/2026	29.93	30.25	28.33	28.66	-3.01%	151,640
11/04/2026	29.17	29.77	29.00	29.55	+4.05%	144,702
11/03/2026	29.16	29.16	28.36	28.40	-2.44%	159,890
11/02/2026	28.04	29.12	28.04	29.11	+3.96%	160,071
10/30/2026	28.12	28.42	27.83	28.00	+0.29%	143,998
10/29/2026	27.99	28.19	27.28	27.92	+0.65%	179,144
10/28/2026	27.58	27.77	27.33	27.74	+0.87%	150,072
10/27/2026	27.32	27.71	27.08	27.50	+0.22%	215,867
10/26/2026	27.59	27.76	27.23	27.44	-0.54%	136,035
10/23/2026	28.17	28.53	27.42	27.59	-2.44%	241,607
10/22/2026	28.26	28.69	27.97	28.28	+0.50%	195,721
10/21/2026	28.24	28.28	27.94	28.14	+0.39%	196,476
10/20/2026	27.65	28.23	27.65	28.03	+2.52%	173,316
10/19/2026	27.94	27.94	27.19	27.34	-2.50%	142,435
10/16/2026	28.38	28.58	27.79	28.04	-0.81%	142,109
10/15/2026	27.86	28.56	27.86	28.27	+3.25%	156,521
10/14/2026	27.43	27.61	27.04	27.38	-1.23%	184,733
10/13/2026	28.28	28.30	27.22	27.72	-1.07%	192,071
10/12/2026	28.19	28.37	28.00	28.02	-0.78%	144,979
10/09/2026	28.70	28.73	28.14	28.24	-1.81%	112,533
10/08/2026	28.28	28.79	28.03	28.76	+1.91%	207,395
10/07/2026	28.33	28.44	28.04	28.22	-1.33%	130,680
10/06/2026	28.61	29.00	28.49	28.60	-0.07%	134,944
10/05/2026	28.47	28.81	28.11	28.62	+0.18%	205,934
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