Marcus Millichap Inc (MMI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	28.38	28.58	27.79	28.04	-0.81%	142,100
2026-10-15	27.86	28.56	27.86	28.27	+3.25%	156,500
2026-10-14	27.43	27.61	27.04	27.38	-1.23%	184,700
2026-10-13	28.28	28.30	27.22	27.72	-1.07%	192,100
2026-10-12	28.19	28.37	28.00	28.02	-0.78%	145,000
2026-10-09	28.70	28.73	28.14	28.24	-1.81%	112,500
2026-10-08	28.28	28.79	28.03	28.76	+1.91%	207,400
2026-10-07	28.33	28.44	28.04	28.22	-1.33%	130,700
2026-10-06	28.61	29.00	28.49	28.60	-0.07%	134,900
2026-10-05	28.47	28.81	28.11	28.62	+0.18%	205,900
2026-10-02	29.33	29.37	28.42	28.57	-1.35%	222,200
2026-10-01	28.46	28.98	28.23	28.96	+1.79%	163,900
2026-09-30	29.15	29.25	28.22	28.45	-2.03%	143,200
2026-09-29	28.96	29.29	28.58	29.04	+0.31%	200,200
2026-09-28	29.53	29.64	28.67	28.95	-2.69%	201,100
2026-09-25	30.10	30.31	29.68	29.75	-1.82%	156,800
2026-09-24	30.16	30.60	29.85	30.30	+0.76%	166,700
2026-09-23	30.66	30.66	29.92	30.07	-2.78%	170,100
2026-09-22	31.12	31.39	30.28	30.93	+0.23%	162,500
2026-09-21	30.50	30.92	30.30	30.86	+2.25%	182,300
2026-09-18	30.33	30.33	29.75	30.18	-1.08%	626,100
2026-09-17	31.62	31.62	30.48	30.51	-2.02%	147,236
2026-09-16	31.06	31.18	30.75	31.14	+0.94%	165,900
2026-09-15	30.52	30.89	30.19	30.85	-0.36%	122,100
2026-09-14	31.35	31.35	30.50	30.96	-0.99%	115,400
2026-09-11	31.41	31.54	31.00	31.27	+0.64%	106,300
2026-09-10	30.93	31.19	30.49	31.07	+0.06%	137,800
2026-09-09	31.22	31.60	30.91	31.05	-0.89%	111,400
2026-09-08	31.63	31.63	31.03	31.33	-1.76%	141,700
2026-09-04	31.82	32.02	31.62	31.89	-0.69%	71,100
2026-09-03	31.49	32.19	31.47	32.11	+3.25%	121,900
2026-09-02	31.47	31.73	31.07	31.10	-0.54%	94,600
2026-09-01	31.47	31.59	31.08	31.27	-1.23%	119,200
2026-08-31	32.27	32.39	31.49	31.66	-2.58%	151,900
2026-08-28	31.95	32.63	31.87	32.50	+2.30%	124,000
2026-08-27	32.07	32.23	31.77	31.77	-1.34%	88,300
2026-08-26	32.28	32.53	32.09	32.20	-0.62%	99,900
2026-08-25	32.37	32.48	32.07	32.40	-0.06%	80,100
2026-08-24	32.45	33.55	32.11	32.42	+0.31%	71,700
2026-08-21	32.80	32.80	31.94	32.32	-1.16%	102,000
2026-08-20	32.29	33.13	31.70	32.70	-0.15%	164,700
2026-08-19	31.96	33.00	31.96	32.75	+3.70%	118,100
2026-08-18	31.31	31.76	30.96	31.58	+1.77%	106,800
2026-08-17	31.47	31.58	31.00	31.03	-1.74%	122,600
2026-08-14	31.82	31.82	31.33	31.58	-0.60%	112,600
2026-08-13	31.47	31.83	31.07	31.77	+2.02%	135,600
2026-08-12	31.13	31.37	30.92	31.14	-0.06%	133,300
2026-08-11	30.73	31.37	30.62	31.16	+1.60%	137,200
2026-08-10	31.29	31.50	30.28	30.67	-2.57%	173,400
2026-08-07	31.78	32.62	31.44	31.48	-0.66%	118,000
2026-08-06	32.70	32.70	30.92	31.69	+1.44%	183,500
2026-08-05	30.79	31.25	30.45	31.24	+1.03%	108,700
2026-08-04	30.67	31.07	30.64	30.92	+0.68%	170,300
2026-08-03	30.97	31.78	29.63	30.71	-0.13%	137,000
2026-07-31	30.89	30.98	30.54	30.75	-1.13%	112,300
2026-07-30	31.70	31.71	30.82	31.10	-1.61%	96,000
2026-07-29	31.55	32.27	31.22	31.61	-0.38%	106,400
2026-07-28	31.50	32.24	31.50	31.73	+2.06%	138,700
2026-07-27	30.71	31.40	30.71	31.09	+2.34%	123,300
2026-07-24	30.03	30.71	30.03	30.38	+1.61%	110,300
2026-07-23	29.87	30.04	29.56	29.90	-1.22%	149,800
2026-07-22	30.68	30.72	29.96	30.27	-0.46%	147,200
2026-07-21	30.65	30.99	30.37	30.41	-1.20%	130,000
2026-07-20	30.98	31.22	30.35	30.78	-1.35%	93,400
2026-07-17	31.27	31.71	30.94	31.20	-0.70%	127,100
2026-07-16	31.34	31.77	31.26	31.42	+0.80%	122,300
2026-07-15	30.08	31.43	30.02	31.17	+4.35%	146,300
2026-07-14	30.21	30.79	29.87	29.87	-1.94%	137,300
2026-07-13	30.85	31.29	30.42	30.46	-0.72%	96,000
2026-07-10	31.16	31.42	30.60	30.68	-0.65%	97,500
2026-07-09	30.88	31.27	30.74	30.88	-0.35%	116,700
2026-07-08	31.62	31.71	30.99	30.99	-3.25%	166,300
2026-07-07	32.28	32.64	31.94	32.03	+0.22%	161,500
2026-07-06	31.65	32.12	31.52	31.96	+0.31%	102,700
2026-07-02	31.86	32.03	31.37	31.86	+0.50%	113,200
2026-07-01	31.32	32.11	31.30	31.70	+1.70%	143,600
2026-06-30	31.19	31.45	30.70	31.17	-0.13%	146,200
2026-06-29	31.29	31.46	30.72	31.21	-0.64%	362,400
2026-06-26	30.26	31.44	30.26	31.41	+4.46%	406,100
2026-06-25	29.88	30.18	29.50	30.07	+1.38%	153,800
2026-06-24	29.49	30.09	29.49	29.66	+0.78%	206,300
2026-06-23	28.92	29.66	28.82	29.43	+2.15%	165,200
2026-06-22	29.12	29.56	28.72	28.81	-1.74%	270,100
2026-06-18	29.26	29.61	29.01	29.32	+1.17%	340,100
2026-06-17	29.77	30.13	28.87	28.98	-3.04%	222,500
2026-06-16	29.65	30.33	29.62	29.89	+1.60%	222,300
2026-06-15	29.98	30.63	29.21	29.42	-2.45%	204,900
2026-06-12	30.36	30.89	30.15	30.16	-0.56%	191,700
2026-06-11	30.52	30.76	30.25	30.33	-0.10%	162,600
2026-06-10	30.64	30.89	30.04	30.36	-0.69%	154,900
2026-06-09	30.15	30.99	30.15	30.57	+1.60%	185,300
2026-06-08	30.12	30.63	29.85	30.09	-0.03%	131,800
2026-06-05	29.89	30.35	29.81	30.10	+0.60%	212,100
2026-06-04	29.34	29.94	29.30	29.92	+3.21%	167,300
2026-06-03	29.74	29.74	28.75	28.99	-3.53%	254,400
2026-06-02	28.74	30.57	28.61	30.05	+3.80%	278,200
2026-06-01	28.32	28.95	27.91	28.95	+2.51%	302,800
2026-05-29	28.43	28.63	28.18	28.24	-0.63%	512,700
2026-05-28	28.29	28.83	28.29	28.42	+0.35%	241,900
2026-05-27	27.93	28.91	27.93	28.32	+1.54%	252,400
2026-05-26	28.85	29.02	27.82	27.89	-3.26%	581,400
2026-05-22	28.60	28.90	28.26	28.83	+1.09%	339,500
2026-05-21	28.48	28.55	28.01	28.52	-0.11%	309,300
2026-05-20	28.04	28.73	27.92	28.55	+1.42%	316,400
2026-05-19	28.91	29.26	28.15	28.15	-3.23%	367,500
2026-05-18	28.40	29.42	28.40	29.09	+3.23%	273,900
2026-05-15	28.66	28.68	28.11	28.18	-2.59%	209,800
2026-05-14	29.57	29.89	28.83	28.93	-1.80%	328,100
2026-05-13	29.86	29.98	29.26	29.46	-2.06%	251,100
2026-05-12	30.23	30.32	29.99	30.08	-0.50%	259,100
2026-05-11	30.42	30.59	29.87	30.23	-0.62%	375,300
2026-05-08	29.59	30.76	29.57	30.42	+3.05%	276,200
2026-05-07	28.58	29.94	28.56	29.52	+1.76%	222,500
2026-05-06	28.92	29.43	28.78	29.01	+1.19%	220,000
2026-05-05	27.45	28.69	27.09	28.67	+4.41%	223,600
2026-05-04	27.66	28.10	26.88	27.46	-0.87%	304,300
2026-05-01	28.23	28.24	27.64	27.70	-0.32%	175,100
2026-04-30	27.79	28.07	27.68	27.79	-0.79%	163,200
2026-04-29	28.46	28.46	27.99	28.01	-2.30%	229,400
2026-04-28	28.58	28.80	28.40	28.67	+1.06%	122,300
2026-04-27	28.21	28.67	28.21	28.37	+0.39%	201,900
2026-04-24	27.85	28.48	27.69	28.26	+1.11%	200,000
2026-04-23	28.16	28.31	27.55	27.95	-1.06%	268,400
2026-04-22	28.27	28.55	27.87	28.25	+0.43%	210,200
2026-04-21	28.07	28.41	27.99	28.13	+0.64%	231,500
2026-04-20	27.60	28.11	27.60	27.95	+0.79%	155,700
2026-04-17	27.41	27.81	27.28	27.73	+2.44%	173,200
2026-04-16	27.11	27.32	27.02	27.07	-0.07%	124,900
2026-04-15	27.07	27.33	27.04	27.09	+0.26%	136,800
2026-04-14	26.74	27.26	26.74	27.02	+0.75%	155,300
2026-04-13	26.18	26.83	26.04	26.82	+2.37%	146,200
2026-04-10	26.42	26.70	25.98	26.20	-0.87%	156,700
2026-04-09	26.42	26.68	26.19	26.43	-0.83%	201,000
2026-04-08	26.85	26.97	26.46	26.65	+1.41%	173,300
2026-04-07	25.95	26.39	25.88	26.28	+1.23%	137,400
2026-04-06	26.19	26.28	25.95	25.96	-1.29%	186,400
2026-04-02	25.94	26.57	25.82	26.30	+0.46%	189,800
2026-04-01	26.53	26.61	26.18	26.18	-1.54%	151,100
2026-03-31	26.41	26.94	26.13	26.59	+1.49%	232,100
2026-03-30	25.97	26.34	25.96	26.20	+1.91%	236,300
2026-03-27	25.90	26.10	25.52	25.71	-1.38%	282,700
2026-03-26	26.06	26.61	25.90	26.07	-0.53%	359,600
2026-03-25	26.28	26.45	25.84	26.21	+1.16%	207,800
2026-03-24	25.62	26.13	25.62	25.91	-0.19%	258,700
2026-03-23	25.94	26.34	25.80	25.96	+1.72%	275,900
2026-03-20	25.70	25.93	25.25	25.52	-0.51%	634,400
2026-03-19	25.40	25.93	25.35	25.65	+0.31%	251,300
2026-03-18	25.28	25.81	25.24	25.57	-0.16%	258,100
2026-03-17	26.14	26.36	25.55	25.61	-1.16%	328,700
2026-03-16	25.52	26.07	25.52	25.91	+1.93%	299,300
2026-03-13	26.20	26.39	25.10	25.42	-2.64%	380,000
2026-03-12	25.82	26.44	25.82	26.11	+0.08%	321,300
2026-03-11	26.36	26.59	25.84	26.09	-1.29%	305,000
2026-03-10	26.58	26.77	26.18	26.43	-1.31%	279,200
2026-03-09	26.35	26.96	25.91	26.78	+0.49%	294,800
2026-03-06	26.04	26.72	25.83	26.65	+0.53%	389,700
2026-03-05	26.32	26.89	26.22	26.51	-0.15%	223,100
2026-03-04	26.05	26.99	26.05	26.55	+0.34%	277,000
2026-03-03	25.79	26.89	25.79	26.46	-0.08%	304,300
2026-03-02	25.89	26.69	25.69	26.48	+0.27%	281,400
2026-02-27	26.13	26.63	25.66	26.41	-0.64%	320,600
2026-02-26	26.20	27.08	26.11	26.58	+1.84%	272,500
2026-02-25	26.03	26.30	25.76	26.10	+0.15%	253,700
2026-02-24	25.65	26.54	25.65	26.06	+1.72%	281,400
2026-02-23	25.87	26.04	25.09	25.62	-0.54%	297,700
2026-02-20	25.66	26.22	25.46	25.76	+0.43%	306,700
2026-02-19	25.49	25.65	25.08	25.65	-0.35%	538,000
2026-02-18	25.04	26.27	25.04	25.74	+2.92%	343,700
2026-02-17	25.92	25.92	24.65	25.01	-3.25%	458,900
2026-02-13	25.60	26.35	25.07	25.85	+3.36%	372,900
2026-02-12	26.26	26.30	24.43	25.01	-4.25%	485,600
2026-02-11	27.22	27.22	25.94	26.12	-4.04%	437,600
2026-02-10	26.78	27.38	26.38	27.22	+2.33%	288,700
2026-02-09	26.46	26.68	25.95	26.60	+0.00%	166,800
2026-02-06	26.02	26.76	25.60	26.60	+3.10%	212,600
2026-02-05	25.57	25.97	25.36	25.80	+0.82%	252,200
2026-02-04	25.14	25.66	24.96	25.59	+1.95%	299,000
2026-02-03	26.76	27.27	24.99	25.10	-6.66%	256,400
2026-02-02	27.05	27.49	26.79	26.89	-1.14%	158,200
2026-01-30	26.71	27.44	26.59	27.20	+0.82%	242,900
2026-01-29	26.57	26.98	26.18	26.98	+2.00%	193,500
2026-01-28	26.49	26.76	26.13	26.45	+0.19%	252,000
2026-01-27	26.78	27.01	26.18	26.40	-1.60%	242,200
2026-01-26	26.50	27.04	26.39	26.83	+1.13%	370,700
2026-01-23	26.73	26.91	26.26	26.53	-1.08%	233,000
2026-01-22	27.05	27.55	26.79	26.82	-0.70%	277,400
2026-01-21	26.79	27.13	26.65	27.01	+1.62%	223,200
2026-01-20	26.54	26.91	26.32	26.58	-2.53%	250,600
2026-01-16	27.02	27.55	26.97	27.27	+0.26%	194,800
2026-01-15	26.33	27.22	26.08	27.20	+3.38%	536,100
2026-01-14	25.66	26.44	25.65	26.31	+2.17%	254,900
2026-01-13	26.17	26.23	25.30	25.75	-1.34%	305,700
2026-01-12	26.06	26.28	25.77	26.10	-0.15%	508,200
2026-01-09	26.97	27.03	25.82	26.14	-2.86%	329,500
2026-01-08	27.43	27.95	26.90	26.91	-2.89%	214,200
2026-01-07	28.10	28.32	27.52	27.71	-1.21%	182,700
2026-01-06	27.53	28.20	27.34	28.05	+1.15%	203,400
2026-01-05	26.88	27.89	26.88	27.73	+2.74%	238,800
2026-01-02	27.35	27.58	26.87	26.99	-1.10%	205,900
2025-12-31	27.34	27.52	27.17	27.29	-0.29%	178,200
2025-12-30	27.49	27.65	27.36	27.37	-0.62%	176,300
2025-12-29	27.55	27.63	27.26	27.54	+0.00%	208,900
2025-12-26	27.89	27.92	27.38	27.54	-1.08%	215,300
2025-12-24	27.68	28.01	27.68	27.84	+0.40%	145,200
2025-12-23	27.76	27.91	27.10	27.73	-0.32%	371,100
2025-12-22	27.40	27.94	27.40	27.82	+1.61%	321,500
2025-12-19	27.96	28.05	27.24	27.38	-2.56%	449,400
2025-12-18	27.98	28.26	27.80	28.10	+1.33%	287,900
2025-12-17	27.69	28.16	27.69	27.73	-0.79%	249,800
2025-12-16	27.86	28.20	27.38	27.95	+0.61%	307,100
2025-12-15	28.05	28.63	27.49	27.78	-0.32%	485,100
2025-12-12	28.40	28.99	27.40	27.87	-0.50%	977,200
2025-12-11	28.22	28.97	27.66	28.01	-0.36%	2,065,800
2025-12-10	28.31	28.62	27.67	28.11	-0.35%	1,595,300
2025-12-09	28.37	29.03	28.21	28.21	-0.56%	561,400
2025-12-08	29.11	29.24	28.37	28.37	-1.94%	222,200
2025-12-05	28.87	29.65	28.87	28.93	-0.58%	246,200
2025-12-04	29.36	29.45	28.93	29.10	-1.69%	203,500
2025-12-03	29.05	29.71	29.05	29.60	+1.30%	154,100
2025-12-02	29.22	29.41	28.78	29.22	+0.72%	185,700
2025-12-01	28.99	29.26	28.74	29.01	-0.99%	308,700
2025-11-28	29.56	29.56	29.09	29.30	-1.05%	60,100
2025-11-26	29.73	30.15	29.56	29.61	-0.74%	224,200
2025-11-25	29.69	30.30	29.01	29.83	+1.26%	216,900
2025-11-24	29.51	29.67	29.22	29.46	-0.17%	195,300
2025-11-21	28.89	29.74	28.89	29.51	+3.11%	203,300
2025-11-20	28.97	29.57	28.60	28.62	-0.35%	216,300
2025-11-19	28.52	29.04	28.33	28.72	+1.38%	184,700
2025-11-18	28.44	28.75	28.27	28.33	-0.21%	173,900
2025-11-17	28.73	29.11	28.18	28.39	-2.20%	184,900
2025-11-14	29.18	29.55	28.85	29.03	-0.75%	140,700
2025-11-13	30.14	30.41	29.00	29.25	-3.53%	167,800
2025-11-12	30.76	31.38	30.29	30.32	-2.23%	231,100
2025-11-11	30.41	31.20	30.26	31.01	+3.06%	200,100
2025-11-10	29.55	30.36	29.11	30.09	+2.80%	180,600
2025-11-07	30.51	30.51	28.62	29.27	-0.71%	234,300
2025-11-06	30.64	30.67	29.39	29.48	-4.66%	233,500
2025-11-05	29.44	31.06	29.24	30.92	+5.13%	254,500
2025-11-04	29.30	29.81	28.89	29.41	+0.20%	120,400
2025-11-03	29.04	29.44	28.77	29.35	+0.48%	225,800
2025-10-31	28.97	29.38	28.59	29.21	+0.45%	152,500
2025-10-30	28.97	29.43	28.97	29.08	-0.58%	145,200
2025-10-29	30.77	30.88	29.11	29.25	-5.61%	179,700
2025-10-28	31.04	31.38	30.35	30.99	-0.80%	93,800
2025-10-27	31.52	31.73	30.89	31.24	-0.45%	147,500
2025-10-24	30.75	31.46	30.40	31.38	+2.95%	152,300
2025-10-23	30.26	30.60	29.90	30.48	+0.69%	138,300
2025-10-22	29.97	30.46	29.71	30.27	+1.34%	162,300
2025-10-21	29.49	30.15	29.35	29.87	+0.95%	108,900
2025-10-20	29.49	29.74	29.15	29.59	+1.06%	81,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+6.78%). 가장 약한 달: 9월 (-8.62%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.39%
2월+1.04%
3월-5.03%
4월-3.38%
5월-1.56%
6월+6.78%
7월-2.58%
8월+4.64%
9월-8.62%
10월+0.34%
11월-0.17%
12월-5.93%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Marcus Millichap Inc (MMI)의 최근 종가는 얼마입니까?

2026-10-16 기준 28.04. Closelook 데이터 레이크의 일별 가격 기록 기준.

MMI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 33.55, 최저 24.43 (2026-10-16 기준).

Marcus Millichap Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MMI의 가장 강한 달은 6월(평균 +6.78%), 가장 약한 달은 9월(평균 -8.62%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.