Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
537.30
+1.35 (0.25%)
Feb 4, 2025, 4:00 PM EST - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025539.78541.45536.42537.30537.300.25%408,859
Feb 3, 2025536.03540.37527.78535.95535.95-1.50%394,967
Jan 31, 2025545.57548.29541.99544.12544.12-0.40%390,996
Jan 30, 2025542.31547.87540.17546.33546.331.20%340,770
Jan 29, 2025542.12545.22539.21539.84539.84-0.43%309,349
Jan 28, 2025548.99556.83541.04542.17542.17-0.71%343,285
Jan 27, 2025544.33548.20541.65546.04546.04-0.46%318,534
Jan 24, 2025548.80550.54546.36548.56548.56-0.04%293,656
Jan 23, 2025551.61554.68546.50548.77548.77-0.17%327,630
Jan 22, 2025549.08554.44540.95549.68549.68-0.54%366,562
Jan 21, 2025555.84560.12549.54552.64552.641.86%460,174
Jan 17, 2025534.46544.64533.90542.56542.562.13%371,420
Jan 16, 2025531.16533.10526.10531.23531.23-0.01%200,712
Jan 15, 2025529.72532.37527.41531.29531.292.63%320,207
Jan 14, 2025515.85520.00513.74517.68517.680.87%285,392
Jan 13, 2025506.02513.30506.02513.20513.200.88%475,807
Jan 10, 2025511.80512.70505.45508.71508.71-1.65%356,813
Jan 8, 2025510.92521.97507.74517.25517.251.69%377,970
Jan 7, 2025513.78515.86505.82508.65508.65-1.69%479,558
Jan 6, 2025518.30527.13515.92517.37517.370.14%366,417
Jan 3, 2025511.24519.38511.12516.67516.671.20%332,400
Jan 2, 2025519.74523.78507.70510.56510.56-1.15%414,679
Dec 31, 2024522.70522.94514.69516.50516.50-0.72%267,847
Dec 30, 2024522.11525.20518.02520.25520.25-1.62%250,432
Dec 27, 2024527.85534.11526.55528.84528.84-0.60%249,306
Dec 26, 2024531.61535.33530.04532.04532.04-0.21%526,185
Dec 24, 2024532.57533.41529.31533.18533.180.26%112,108
Dec 23, 2024531.48534.20528.18531.78531.78-0.36%268,750
Dec 20, 2024524.05540.64524.05533.69533.691.51%977,675
Dec 19, 2024537.10541.66524.72525.77525.77-1.84%510,417
Dec 18, 2024546.47558.48535.00535.64535.64-1.68%724,636
Dec 17, 2024542.46550.71542.46544.78544.78-0.46%524,521
Dec 16, 2024551.77554.61546.51547.30547.30-0.66%337,336
Dec 13, 2024557.14558.69547.00550.92550.92-1.06%297,362
Dec 12, 2024559.06560.83554.99556.82556.82-0.60%280,977
Dec 11, 2024569.93569.93559.79560.18560.18-0.58%430,388
Dec 10, 2024569.00569.53555.05563.45563.45-1.96%420,961
Dec 9, 2024581.61588.18570.66574.70574.70-1.11%360,855
Dec 6, 2024585.37585.40576.97581.18581.18-0.21%397,427
Dec 5, 2024580.00586.43573.46582.39582.39-0.01%450,605
Dec 4, 2024585.84587.84580.30582.44582.44-1.07%350,959
Dec 3, 2024595.05595.05585.80588.75588.75-0.75%534,715
Dec 2, 2024599.66601.57590.61593.22593.22-1.13%342,721
Nov 29, 2024600.26600.66593.16600.00599.200.74%184,946
Nov 27, 2024601.00603.91592.66595.60594.81-0.23%379,164
Nov 26, 2024603.18603.18589.89596.97596.18-1.16%477,795
Nov 25, 2024600.20610.32599.38604.00603.201.04%765,456
Nov 22, 2024590.00599.35587.58597.81597.021.22%448,569
Nov 21, 2024588.73593.73584.24590.60589.820.91%347,848
Nov 20, 2024582.70585.50579.36585.26584.480.44%443,080
Nov 19, 2024574.14584.19572.01582.70581.930.18%325,830
Nov 18, 2024581.40585.92579.05581.64580.87-0.24%380,836
Nov 15, 2024587.77589.52579.34583.03582.26-0.84%400,417
Nov 14, 2024604.33606.97586.64587.96587.18-2.86%469,835
Nov 13, 2024607.00610.25603.33605.26604.46-0.25%507,122
Nov 12, 2024613.61614.02605.64606.79605.98-1.50%312,325
Nov 11, 2024624.59626.11615.35616.05615.23-0.57%379,414
Nov 8, 2024618.69624.11617.15619.58618.760.39%402,853
Nov 7, 2024622.45622.45614.64617.16616.34-0.02%516,969
Nov 6, 2024610.25633.23610.25617.31616.495.97%1,163,559
Nov 5, 2024580.11587.13580.11582.52581.750.09%569,653
Nov 4, 2024580.98582.82577.52581.98581.210.32%326,340
Nov 1, 2024594.57596.42580.05580.14579.37-2.06%496,750
Oct 31, 2024596.63601.53592.28592.34591.55-2.07%629,279
Oct 30, 2024583.00610.34575.21604.85604.053.59%917,533
Oct 29, 2024574.23584.26571.13583.88583.100.97%647,917
Oct 28, 2024574.47579.91573.32578.27577.501.41%430,342
Oct 25, 2024577.75580.28567.64570.21569.45-0.08%248,678
Oct 24, 2024562.58571.95559.51570.65569.891.40%381,817
Oct 23, 2024559.84564.33556.31562.79562.040.33%313,495
Oct 22, 2024575.36575.36560.64560.95560.20-2.87%307,392
Oct 21, 2024580.12580.41573.27577.53576.76-0.60%363,194
Oct 18, 2024575.54582.65567.41581.00580.231.32%354,137
Oct 17, 2024574.47578.94569.80573.45572.690.45%435,163
Oct 16, 2024562.06571.47558.24570.90570.141.60%439,721
Oct 15, 2024554.71572.65554.71561.89561.141.73%414,255
Oct 14, 2024543.99553.09542.00552.35551.621.37%330,705
Oct 11, 2024532.78545.97532.78544.90544.181.94%270,725
Oct 10, 2024526.17539.70523.00534.52533.810.63%291,782
Oct 9, 2024523.99534.23521.00531.16530.451.37%281,557
Oct 8, 2024521.74524.93516.28523.99523.291.03%345,601
Oct 7, 2024520.00521.99515.90518.65517.96-1.04%363,163
Oct 4, 2024526.36528.91518.80524.11523.410.55%303,656
Oct 3, 2024522.10524.43515.70521.23520.540.03%427,630
Oct 2, 2024529.86532.47518.27521.05520.36-2.60%624,666
Oct 1, 2024536.30538.18527.32534.98534.27-0.61%426,537
Sep 30, 2024536.35539.81529.20538.25537.53-0.16%549,992
Sep 27, 2024538.26544.20533.53539.11538.39-0.10%416,282
Sep 26, 2024545.31555.84538.39539.65538.930.68%491,623
Sep 25, 2024540.88543.69532.37536.01535.300.02%401,361
Sep 24, 2024545.75548.20530.85535.92535.21-1.74%469,020
Sep 23, 2024545.70548.09536.44545.40544.68-0.16%402,672
Sep 20, 2024553.90555.88543.87546.29545.56-0.44%916,041
Sep 19, 2024548.09550.52537.49548.71547.982.75%395,522
Sep 18, 2024538.00543.27530.10534.01533.30-0.01%450,324
Sep 17, 2024531.95537.06527.41534.04533.330.80%366,146
Sep 16, 2024522.70532.22520.12529.78529.081.75%353,591
Sep 13, 2024515.13523.34513.44520.68519.991.04%427,578
Sep 12, 2024509.40517.25507.50515.33514.651.48%312,166
Sep 11, 2024505.45508.91490.05507.79507.120.12%443,368