Skip to main content
logo
/
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
616.77
+6.13 (1.00%)
Nov 10, 2025, 4:00 PM EST - Market closed

Martin Marietta Materials Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 17, 1994→Nov 10, 2025Max ▾1996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​20250200.00400.00600.00616.77

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2025610.16620.73605.49616.77616.771.00%318,231
Nov 7, 2025606.50615.28604.71610.64610.640.38%358,543
Nov 6, 2025609.22613.03599.54608.33608.33-0.37%479,948
Nov 5, 2025621.35632.43606.40610.61610.61-2.34%695,464
Nov 4, 2025631.69633.13607.78625.26625.260.96%725,204
Nov 3, 2025615.35621.58610.37619.30619.301.01%712,309
Oct 31, 2025609.01617.77607.12613.10613.100.01%354,225
Oct 30, 2025606.00616.16604.22613.02613.02-0.63%470,640
Oct 29, 2025616.00630.48613.36616.92616.920.01%410,134
Oct 28, 2025613.60619.97612.49616.84616.84-293,360
Oct 27, 2025622.93625.80614.96616.84616.84-0.71%291,918
Oct 24, 2025624.52630.53620.62621.23621.230.30%293,284
Oct 23, 2025620.98628.24617.98619.35619.35-0.51%189,386
Oct 22, 2025631.97635.87621.05622.50622.50-1.51%220,207
Oct 21, 2025626.00634.04621.71632.03632.030.79%278,089
Oct 20, 2025630.42630.42615.02627.09627.090.27%243,974
Oct 17, 2025623.52630.98619.24625.40625.400.20%321,511
Oct 16, 2025642.81642.81622.74624.14624.14-2.35%308,643
Oct 15, 2025656.00665.18639.16639.16639.16-2.69%637,709
Oct 14, 2025638.61657.36632.93656.85656.852.86%329,850
Oct 13, 2025633.66643.87632.10638.61638.610.99%280,872
Oct 10, 2025638.67639.92632.06632.38632.38-0.23%346,972
Oct 9, 2025636.52639.73630.43633.81633.81-0.39%232,760
Oct 8, 2025633.35638.87628.38636.31636.311.06%243,063
Oct 7, 2025638.62640.00626.06629.61629.61-1.02%253,874
Oct 6, 2025634.97638.26627.93636.11636.110.21%259,618
Oct 3, 2025626.46637.36618.67634.77634.771.10%329,762
Oct 2, 2025619.35629.12617.72627.87627.871.26%285,738
Oct 1, 2025629.95634.84615.48620.06620.06-1.62%398,721
Sep 30, 2025619.53631.75619.53630.28630.281.45%434,934
Sep 29, 2025616.97622.09613.72621.25621.251.22%304,672
Sep 26, 2025611.80617.72606.78613.74613.740.93%290,580
Sep 25, 2025603.13610.85600.00608.06608.060.21%269,583
Sep 24, 2025614.48618.58604.37606.80606.80-1.40%378,789
Sep 23, 2025620.42627.27613.85615.39615.39-0.72%307,797
Sep 22, 2025618.01624.11615.15619.83619.830.20%285,670
Sep 19, 2025621.98622.37616.16618.57618.57-0.29%630,870
Sep 18, 2025607.63625.69607.45620.40620.401.76%325,528
Sep 17, 2025609.76624.61608.20609.69609.69-0.01%463,131
Sep 16, 2025611.53614.05606.18609.76609.76-0.22%296,082
Sep 15, 2025616.94618.68610.27611.08611.08-0.78%296,606
Sep 12, 2025627.66629.44615.60615.86615.86-2.42%331,389
Sep 11, 2025618.69632.26613.26631.12631.122.33%301,280
Sep 10, 2025613.65622.46613.15616.73616.730.41%283,140
Sep 9, 2025622.42622.60609.50614.22614.22-2.05%421,591
Sep 8, 2025620.95627.68618.50627.09627.090.71%321,151
Sep 5, 2025621.68623.83616.12622.64622.640.59%311,202
Sep 4, 2025615.26620.16608.89618.97618.971.27%413,643
Sep 3, 2025616.38616.38605.71611.20611.20-0.84%412,042
Sep 2, 2025609.98618.04608.70616.38616.38-551,231