Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
585.73
+4.29 (0.74%)
At close: Jul 25, 2025, 4:00 PM
585.73
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Martin Marietta Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 582.01 | 586.98 | 580.06 | 585.73 | 585.73 | 0.74% | 233,676 |
Jul 24, 2025 | 574.75 | 583.44 | 573.56 | 581.44 | 581.44 | 1.16% | 336,583 |
Jul 23, 2025 | 574.45 | 577.37 | 569.95 | 574.75 | 574.75 | 0.66% | 325,988 |
Jul 22, 2025 | 565.84 | 572.02 | 560.13 | 570.98 | 570.98 | 1.37% | 267,771 |
Jul 21, 2025 | 568.07 | 568.66 | 562.92 | 563.26 | 563.26 | -0.31% | 308,600 |
Jul 18, 2025 | 554.56 | 565.48 | 551.97 | 565.03 | 565.03 | 2.16% | 407,637 |
Jul 17, 2025 | 546.36 | 553.31 | 543.19 | 553.09 | 553.09 | 1.23% | 308,591 |
Jul 16, 2025 | 546.25 | 547.54 | 532.88 | 546.36 | 546.36 | -0.38% | 532,167 |
Jul 15, 2025 | 566.23 | 568.69 | 548.25 | 548.42 | 548.42 | -2.90% | 355,055 |
Jul 14, 2025 | 563.29 | 566.55 | 558.43 | 564.82 | 564.82 | 0.50% | 400,402 |
Jul 11, 2025 | 559.49 | 563.23 | 551.77 | 562.00 | 562.00 | -0.42% | 269,548 |
Jul 10, 2025 | 567.02 | 571.10 | 562.91 | 564.38 | 564.38 | -0.47% | 313,946 |
Jul 9, 2025 | 559.60 | 567.12 | 555.30 | 567.02 | 567.02 | 1.42% | 267,650 |
Jul 8, 2025 | 555.99 | 561.55 | 553.02 | 559.09 | 559.09 | 0.50% | 247,747 |
Jul 7, 2025 | 558.44 | 561.99 | 555.82 | 556.29 | 556.29 | -0.29% | 434,390 |
Jul 3, 2025 | 558.49 | 560.34 | 554.50 | 557.89 | 557.89 | -0.14% | 310,586 |
Jul 2, 2025 | 558.00 | 560.82 | 553.39 | 558.67 | 558.67 | 0.18% | 319,445 |
Jul 1, 2025 | 548.00 | 560.70 | 540.41 | 557.68 | 557.68 | 1.59% | 458,397 |
Jun 30, 2025 | 548.60 | 554.71 | 546.53 | 548.96 | 548.96 | -0.20% | 373,970 |
Jun 27, 2025 | 542.39 | 550.85 | 539.89 | 550.05 | 550.05 | 1.74% | 448,679 |
Jun 26, 2025 | 536.11 | 545.44 | 532.81 | 540.66 | 540.66 | 1.17% | 444,165 |
Jun 25, 2025 | 551.54 | 551.55 | 534.06 | 534.42 | 534.42 | -3.25% | 489,890 |
Jun 24, 2025 | 551.62 | 555.44 | 549.46 | 552.37 | 552.37 | 0.07% | 547,988 |
Jun 23, 2025 | 539.24 | 552.65 | 536.55 | 551.96 | 551.96 | 2.55% | 438,426 |
Jun 20, 2025 | 541.55 | 543.64 | 534.37 | 538.22 | 538.22 | -0.11% | 954,267 |
Jun 18, 2025 | 537.69 | 546.01 | 536.54 | 538.79 | 538.79 | -0.48% | 373,071 |
Jun 17, 2025 | 540.38 | 545.43 | 539.89 | 541.39 | 541.39 | -0.26% | 329,059 |
Jun 16, 2025 | 540.41 | 546.80 | 540.20 | 542.79 | 542.79 | 0.06% | 328,496 |
Jun 13, 2025 | 548.47 | 549.41 | 540.30 | 542.47 | 542.47 | -1.84% | 249,974 |
Jun 12, 2025 | 544.01 | 553.92 | 541.00 | 552.64 | 552.64 | 1.24% | 239,513 |
Jun 11, 2025 | 555.11 | 557.09 | 543.93 | 545.85 | 545.85 | -1.53% | 442,957 |
Jun 10, 2025 | 555.00 | 558.55 | 550.69 | 554.33 | 554.33 | -0.03% | 295,199 |
Jun 9, 2025 | 554.78 | 557.84 | 549.42 | 554.48 | 554.48 | 0.57% | 285,341 |
Jun 6, 2025 | 554.10 | 554.88 | 547.90 | 551.32 | 551.32 | 0.23% | 274,769 |
Jun 5, 2025 | 551.41 | 552.01 | 544.52 | 550.04 | 550.04 | 0.09% | 288,438 |
Jun 4, 2025 | 547.38 | 552.16 | 544.40 | 549.57 | 549.57 | 0.74% | 432,523 |
Jun 3, 2025 | 543.07 | 546.26 | 535.67 | 545.54 | 545.54 | 0.73% | 372,092 |
Jun 2, 2025 | 542.86 | 542.86 | 533.80 | 541.61 | 541.61 | -1.08% | 441,836 |
May 30, 2025 | 546.59 | 552.99 | 538.51 | 547.55 | 546.75 | -0.17% | 653,644 |
May 29, 2025 | 551.87 | 552.94 | 544.19 | 548.48 | 547.68 | -0.37% | 689,287 |
May 28, 2025 | 567.49 | 568.98 | 548.81 | 550.53 | 549.73 | -2.99% | 614,873 |
May 27, 2025 | 569.18 | 569.81 | 561.58 | 567.49 | 566.66 | 1.03% | 456,339 |
May 23, 2025 | 558.20 | 564.58 | 556.72 | 561.72 | 560.90 | -0.53% | 362,949 |
May 22, 2025 | 559.48 | 566.59 | 556.27 | 564.69 | 563.87 | 0.83% | 463,910 |
May 21, 2025 | 558.22 | 563.82 | 556.77 | 560.04 | 559.22 | -0.64% | 622,551 |
May 20, 2025 | 562.50 | 565.41 | 560.22 | 563.62 | 562.80 | -0.80% | 327,014 |
May 19, 2025 | 557.13 | 569.34 | 556.86 | 568.19 | 567.36 | 0.73% | 389,079 |
May 16, 2025 | 555.42 | 565.31 | 555.42 | 564.08 | 563.26 | 2.03% | 419,345 |
May 15, 2025 | 540.74 | 553.41 | 540.74 | 552.86 | 552.06 | 2.19% | 368,061 |
May 14, 2025 | 544.56 | 544.56 | 536.15 | 541.02 | 540.23 | -0.53% | 419,427 |