Martin Marietta Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	618.36	626.74	618.36	623.99	-	4.97%	245,221
Apr 7, 2026	593.99	600.23	586.23	594.43	594.43	-0.68%	372,327
Apr 6, 2026	594.93	599.40	588.87	598.48	598.48	0.22%	278,346
Apr 2, 2026	589.29	609.48	587.21	597.18	597.18	-0.29%	251,752
Apr 1, 2026	593.57	606.53	592.28	598.92	598.92	1.74%	383,670
Mar 31, 2026	581.60	595.56	572.79	588.68	588.68	2.63%	449,286
Mar 30, 2026	581.38	582.83	571.69	573.57	573.57	0.46%	387,820
Mar 27, 2026	580.36	581.34	569.80	570.94	570.94	-1.58%	448,615
Mar 26, 2026	583.47	592.48	579.77	580.11	580.11	-1.58%	426,303
Mar 25, 2026	585.36	590.07	571.35	589.42	589.42	2.30%	489,471
Mar 24, 2026	570.25	587.89	570.25	576.18	576.18	-0.24%	478,262
Mar 23, 2026	570.65	587.91	568.51	577.59	577.59	3.01%	647,439
Mar 20, 2026	569.05	569.87	559.79	560.69	560.69	-1.19%	976,290
Mar 19, 2026	559.16	568.50	554.72	567.47	567.47	-0.08%	728,413
Mar 18, 2026	577.62	581.87	566.71	567.92	567.92	-2.50%	676,776
Mar 17, 2026	590.07	597.06	580.73	582.50	582.50	-0.48%	496,838
Mar 16, 2026	592.22	596.14	581.75	585.31	585.31	0.27%	502,850
Mar 13, 2026	591.19	595.00	580.51	583.75	583.75	-0.62%	638,362
Mar 12, 2026	588.97	601.57	578.34	587.37	587.37	-1.71%	982,729
Mar 11, 2026	604.53	607.40	593.78	597.59	597.59	-1.64%	584,263
Mar 10, 2026	611.82	616.05	604.60	607.54	607.54	-0.81%	512,435
Mar 9, 2026	604.07	613.23	589.64	612.52	612.52	0.41%	656,742
Mar 6, 2026	621.22	621.73	600.08	609.99	609.99	-3.62%	647,653
Mar 5, 2026	650.35	659.14	621.42	632.93	632.93	-4.19%	777,481
Mar 4, 2026	656.88	664.23	650.73	660.60	660.60	0.58%	593,757
Mar 3, 2026	653.97	660.46	641.95	656.78	656.78	-1.29%	495,510
Mar 2, 2026	666.25	672.71	657.36	665.35	665.35	-1.66%	537,892
Feb 27, 2026	672.52	680.26	667.20	676.57	675.74	-0.28%	521,140
Feb 26, 2026	674.51	683.81	671.22	678.46	677.63	0.77%	444,625
Feb 25, 2026	700.00	702.38	670.32	673.29	672.46	-3.38%	754,777
Feb 24, 2026	687.50	697.87	683.78	696.85	696.00	1.94%	649,070
Feb 23, 2026	682.51	688.96	677.70	683.60	682.76	-0.34%	473,522
Feb 20, 2026	673.82	688.81	671.05	685.94	685.10	1.56%	815,504
Feb 19, 2026	655.02	676.11	655.02	675.40	674.57	2.07%	612,301
Feb 18, 2026	668.50	672.60	659.01	661.73	660.92	-0.72%	491,151
Feb 17, 2026	667.46	674.74	651.04	666.53	665.71	-1.82%	618,978
Feb 13, 2026	660.45	685.15	659.10	678.86	678.03	2.85%	575,699
Feb 12, 2026	661.52	673.83	647.40	660.07	659.26	-0.24%	829,939
Feb 11, 2026	679.80	691.34	657.28	661.65	660.84	-6.56%	1,299,607
Feb 10, 2026	699.95	710.97	697.72	708.11	707.24	1.78%	642,145
Feb 9, 2026	688.85	703.44	688.44	695.73	694.88	0.83%	445,359
Feb 6, 2026	677.16	693.54	675.48	690.00	689.15	2.84%	481,055
Feb 5, 2026	673.49	679.56	662.23	670.95	670.13	-0.03%	408,536
Feb 4, 2026	667.07	678.98	658.33	671.17	670.35	1.23%	511,937
Feb 3, 2026	659.20	676.74	657.57	663.02	662.21	1.33%	436,374
Feb 2, 2026	647.08	659.00	647.08	654.33	653.53	0.37%	322,178
Jan 30, 2026	645.91	654.08	645.76	651.95	651.15	-0.21%	429,893
Jan 29, 2026	657.45	659.54	645.02	653.33	652.53	0.48%	323,956
Jan 28, 2026	643.19	651.61	639.16	650.23	649.43	0.15%	338,817
Jan 27, 2026	650.33	653.84	645.15	649.25	648.45	-0.39%	213,745