Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
673.29
-23.56 (-3.38%)
Feb 25, 2026, 4:00 PM EST - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026700.00702.38670.32673.29673.29-3.38%754,771
Feb 24, 2026687.50697.87683.78696.85696.851.94%649,029
Feb 23, 2026682.51688.96677.70683.60683.60-0.34%473,188
Feb 20, 2026673.82688.81671.05685.94685.941.56%813,584
Feb 19, 2026655.02676.11655.02675.40675.402.07%612,123
Feb 18, 2026668.50672.60659.01661.73661.73-0.72%490,356
Feb 17, 2026667.46674.74651.04666.53666.53-1.82%599,114
Feb 13, 2026660.45685.15659.10678.86678.862.85%575,401
Feb 12, 2026661.52673.83647.40660.07660.07-0.24%824,593
Feb 11, 2026679.80691.34657.28661.65661.65-6.56%1,299,523
Feb 10, 2026699.95710.97697.72708.11708.111.78%642,042
Feb 9, 2026688.85703.44688.44695.73695.730.83%444,733
Feb 6, 2026677.16693.54675.48690.00690.002.84%480,958
Feb 5, 2026673.49679.56662.23670.95670.95-0.03%408,422
Feb 4, 2026667.07678.98658.33671.17671.171.23%511,888
Feb 3, 2026659.20676.74657.57663.02663.021.33%431,726
Feb 2, 2026647.08659.00647.08654.33654.330.37%320,397
Jan 30, 2026645.91654.08645.76651.95651.95-0.21%429,849
Jan 29, 2026657.45659.54645.02653.33653.330.48%323,857
Jan 28, 2026643.19651.61639.16650.23650.230.15%305,356
Jan 27, 2026650.33653.84645.15649.25649.25-0.39%210,428
Jan 26, 2026650.65655.44647.56651.80651.800.36%284,753
Jan 23, 2026647.16656.38644.92649.48649.48-0.40%326,894
Jan 22, 2026646.69657.23639.29652.07652.071.70%357,462
Jan 21, 2026636.89646.29629.24641.14641.141.62%437,681
Jan 20, 2026648.55650.74627.46630.90630.90-3.19%444,593
Jan 16, 2026637.52654.93637.52651.66651.661.67%408,859
Jan 15, 2026643.07648.78637.92640.94640.940.66%410,980
Jan 14, 2026656.00662.83635.30636.71636.71-4.36%724,366
Jan 13, 2026661.35667.38648.35665.71665.710.30%504,123
Jan 12, 2026665.28668.83657.93663.71663.71-0.44%374,372
Jan 9, 2026643.12667.66642.41666.67666.674.48%396,689
Jan 8, 2026622.44638.39618.86638.11638.112.09%308,214
Jan 7, 2026649.28650.00621.44625.04625.04-3.28%539,089
Jan 6, 2026639.72649.24636.81646.24646.240.66%408,686
Jan 5, 2026628.70642.63628.70642.00642.001.19%424,617
Jan 2, 2026619.25635.20617.08634.44634.441.89%479,280
Dec 31, 2025631.09631.25622.54622.66622.66-1.39%270,794
Dec 30, 2025635.06638.83631.03631.42631.42-0.92%243,484
Dec 29, 2025645.13646.49632.31637.27637.27-1.20%282,367
Dec 26, 2025642.43646.02640.53645.01645.010.29%230,538
Dec 24, 2025640.05643.33638.01643.14643.140.68%130,288
Dec 23, 2025634.34639.22632.22638.78638.780.99%261,023
Dec 22, 2025639.49639.49629.66632.51632.51-0.23%454,735
Dec 19, 2025628.09637.56626.02633.94633.941.05%854,427
Dec 18, 2025626.45634.22623.02627.38627.381.35%536,593
Dec 17, 2025625.89631.10610.32619.01619.01-1.66%607,288
Dec 16, 2025636.34638.48625.38629.49629.49-0.69%622,444
Dec 15, 2025629.58636.05625.27633.88633.880.90%439,415
Dec 12, 2025634.26638.26621.59628.25628.25-0.61%441,717