Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
622.64
+3.67 (0.59%)
Sep 5, 2025, 4:00 PM - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025621.68623.83616.12622.64622.640.59%311,088
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
Aug 29, 2025613.71616.60609.55616.40615.570.67%368,637
Aug 28, 2025617.97617.97608.90612.29611.47-0.71%292,824
Aug 27, 2025615.00621.36614.81616.64615.81-0.06%413,367
Aug 26, 2025604.47617.74604.13617.04616.212.07%750,413
Aug 25, 2025604.30609.86604.06604.50603.69-0.56%318,458
Aug 22, 2025603.49615.71602.58607.89607.071.19%363,783
Aug 21, 2025598.17602.47596.92600.74599.930.02%340,132
Aug 20, 2025606.45608.25595.77600.60599.79-1.18%379,672
Aug 19, 2025604.95608.23602.87607.76606.940.82%374,064
Aug 18, 2025609.70611.18601.61602.83602.02-1.11%304,374
Aug 15, 2025616.02616.02607.85609.58608.76-0.48%302,900
Aug 14, 2025615.63617.63608.61612.50611.68-1.22%365,025
Aug 13, 2025618.99620.81609.76620.08619.250.76%360,124
Aug 12, 2025600.46617.40598.81615.43614.602.58%477,945
Aug 11, 2025610.89610.89598.47599.93599.12-1.80%477,759
Aug 8, 2025602.56615.59601.17610.92610.101.77%526,226
Aug 7, 2025602.22610.97590.35600.30599.490.38%754,268
Aug 6, 2025607.50608.00597.16598.04597.24-1.56%618,400
Aug 5, 2025600.44609.39598.37607.50606.680.86%516,641
Aug 4, 2025594.78613.23594.78602.32601.514.23%705,942
Aug 1, 2025572.40577.90561.51577.86577.080.52%393,100
Jul 31, 2025563.62576.28560.89574.88574.11-0.08%589,817
Jul 30, 2025580.00582.13572.69575.32574.55-0.79%383,758
Jul 29, 2025579.88582.20575.90579.92579.140.70%244,251
Jul 28, 2025585.02585.02572.67575.88575.11-1.68%325,736
Jul 25, 2025582.01586.98580.06585.73584.940.74%233,676
Jul 24, 2025574.75583.44573.56581.44580.661.16%336,583
Jul 23, 2025574.45577.37569.95574.75573.980.66%325,988
Jul 22, 2025565.84572.02560.13570.98570.211.37%267,771
Jul 21, 2025568.07568.66562.92563.26562.50-0.31%308,600
Jul 18, 2025554.56565.48551.97565.03564.272.16%407,637
Jul 17, 2025546.36553.31543.19553.09552.351.23%308,591
Jul 16, 2025546.25547.54532.88546.36545.63-0.38%532,167
Jul 15, 2025566.23568.69548.25548.42547.68-2.90%355,055
Jul 14, 2025563.29566.55558.43564.82564.060.50%400,402
Jul 11, 2025559.49563.23551.77562.00561.24-0.42%269,548
Jul 10, 2025567.02571.10562.91564.38563.62-0.47%313,946
Jul 9, 2025559.60567.12555.30567.02566.261.42%267,650
Jul 8, 2025555.99561.55553.02559.09558.340.50%247,747
Jul 7, 2025558.44561.99555.82556.29555.54-0.29%434,390
Jul 3, 2025558.49560.34554.50557.89557.14-0.14%310,586
Jul 2, 2025558.00560.82553.39558.67557.920.18%319,445
Jul 1, 2025548.00560.70540.41557.68556.931.59%458,397
Jun 30, 2025548.60554.71546.53548.96548.22-0.20%373,970
Jun 27, 2025542.39550.85539.89550.05549.311.74%448,679
Jun 26, 2025536.11545.44532.81540.66539.931.17%444,165