Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
542.79
+0.32 (0.06%)
Jun 16, 2025, 4:00 PM - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025540.41546.80540.20542.79542.790.06%328,355
Jun 13, 2025548.47549.41540.30542.47542.47-1.84%249,974
Jun 12, 2025544.01553.92541.00552.64552.641.24%239,513
Jun 11, 2025555.11557.09543.93545.85545.85-1.53%442,957
Jun 10, 2025555.00558.55550.69554.33554.33-0.03%295,199
Jun 9, 2025554.78557.84549.42554.48554.480.57%285,341
Jun 6, 2025554.10554.88547.90551.32551.320.23%274,769
Jun 5, 2025551.41552.01544.52550.04550.040.09%288,438
Jun 4, 2025547.38552.16544.40549.57549.570.74%432,523
Jun 3, 2025543.07546.26535.67545.54545.540.73%372,092
Jun 2, 2025542.86542.86533.80541.61541.61-1.08%441,836
May 30, 2025546.59552.99538.51547.55546.75-0.17%653,644
May 29, 2025551.87552.94544.19548.48547.68-0.37%689,287
May 28, 2025567.49568.98548.81550.53549.73-2.99%614,873
May 27, 2025569.18569.81561.58567.49566.661.03%456,339
May 23, 2025558.20564.58556.72561.72560.90-0.53%362,949
May 22, 2025559.48566.59556.27564.69563.870.83%463,910
May 21, 2025558.22563.82556.77560.04559.22-0.64%622,551
May 20, 2025562.50565.41560.22563.62562.80-0.80%327,014
May 19, 2025557.13569.34556.86568.19567.360.73%389,079
May 16, 2025555.42565.31555.42564.08563.262.03%419,345
May 15, 2025540.74553.41540.74552.86552.062.19%368,061
May 14, 2025544.56544.56536.15541.02540.23-0.53%419,427
May 13, 2025556.10557.02542.45543.89543.10-1.66%369,730
May 12, 2025556.26556.41548.08553.06552.252.07%413,949
May 9, 2025542.14543.95537.30541.85541.060.05%320,150
May 8, 2025539.04546.73536.71541.56540.771.33%356,752
May 7, 2025537.49543.70533.20534.46533.68-0.10%363,896
May 6, 2025533.58542.59530.86535.00534.22-1.33%323,165
May 5, 2025535.80546.05533.69542.19541.401.19%465,882
May 2, 2025530.13539.76527.73535.80535.022.47%386,424
May 1, 2025527.99536.12522.86522.88522.12-0.21%489,581
Apr 30, 2025496.06525.99490.31523.98523.223.79%943,556
Apr 29, 2025503.57508.80495.98504.86504.130.39%491,629
Apr 28, 2025504.00505.97497.06502.90502.17-0.31%359,951
Apr 25, 2025506.90509.50502.62504.44503.71-0.94%328,163
Apr 24, 2025497.74511.08495.82509.25508.512.19%324,152
Apr 23, 2025500.10507.22495.91498.34497.611.49%324,892
Apr 22, 2025494.66494.66484.97491.00490.291.22%701,528
Apr 21, 2025491.14491.28478.86485.07484.36-1.86%433,946
Apr 17, 2025489.82498.69488.27494.24493.520.65%251,487
Apr 16, 2025494.40498.64485.15491.07490.36-1.60%316,177
Apr 15, 2025504.50507.94497.72499.05498.32-0.77%326,547
Apr 14, 2025494.56505.32488.71502.93502.202.29%522,560
Apr 11, 2025478.46497.88472.97491.69490.973.45%627,115
Apr 10, 2025473.00480.52462.80475.27474.58-1.32%439,851
Apr 9, 2025446.66487.90441.95481.63480.936.44%757,825
Apr 8, 2025473.30473.30442.89452.51451.85-1.59%636,194
Apr 7, 2025457.83480.36444.91459.82459.15-2.31%936,105
Apr 4, 2025480.27483.51464.37470.70470.01-2.94%889,710