Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
625.40
+1.26 (0.20%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025623.52630.98619.24625.40625.400.20%320,307
Oct 16, 2025642.81642.81622.74624.14624.14-2.35%308,643
Oct 15, 2025656.00665.18639.16639.16639.16-2.69%637,709
Oct 14, 2025638.61657.36632.93656.85656.852.86%329,850
Oct 13, 2025633.66643.87632.10638.61638.610.99%280,872
Oct 10, 2025638.67639.92632.06632.38632.38-0.23%346,972
Oct 9, 2025636.52639.73630.43633.81633.81-0.39%232,760
Oct 8, 2025633.35638.87628.38636.31636.311.06%243,063
Oct 7, 2025638.62640.00626.06629.61629.61-1.02%253,874
Oct 6, 2025634.97638.26627.93636.11636.110.21%259,618
Oct 3, 2025626.46637.36618.67634.77634.771.10%329,762
Oct 2, 2025619.35629.12617.72627.87627.871.26%285,738
Oct 1, 2025629.95634.84615.48620.06620.06-1.62%398,721
Sep 30, 2025619.53631.75619.53630.28630.281.45%434,934
Sep 29, 2025616.97622.09613.72621.25621.251.22%304,672
Sep 26, 2025611.80617.72606.78613.74613.740.93%290,580
Sep 25, 2025603.13610.85600.00608.06608.060.21%269,583
Sep 24, 2025614.48618.58604.37606.80606.80-1.40%378,789
Sep 23, 2025620.42627.27613.85615.39615.39-0.72%307,797
Sep 22, 2025618.01624.11615.15619.83619.830.20%285,670
Sep 19, 2025621.98622.37616.16618.57618.57-0.29%630,870
Sep 18, 2025607.63625.69607.45620.40620.401.76%325,528
Sep 17, 2025609.76624.61608.20609.69609.69-0.01%463,131
Sep 16, 2025611.53614.05606.18609.76609.76-0.22%296,082
Sep 15, 2025616.94618.68610.27611.08611.08-0.78%296,606
Sep 12, 2025627.66629.44615.60615.86615.86-2.42%331,389
Sep 11, 2025618.69632.26613.26631.12631.122.33%301,280
Sep 10, 2025613.65622.46613.15616.73616.730.41%283,140
Sep 9, 2025622.42622.60609.50614.22614.22-2.05%421,591
Sep 8, 2025620.95627.68618.50627.09627.090.71%321,151
Sep 5, 2025621.68623.83616.12622.64622.640.59%311,202
Sep 4, 2025615.26620.16608.89618.97618.971.27%413,643
Sep 3, 2025616.38616.38605.71611.20611.20-0.84%412,042
Sep 2, 2025609.98618.04608.70616.38616.38-551,231
Aug 29, 2025613.71616.60609.55616.40615.570.67%368,637
Aug 28, 2025617.97617.97608.90612.29611.47-0.71%292,824
Aug 27, 2025615.00621.36614.81616.64615.81-0.06%413,367
Aug 26, 2025604.47617.74604.13617.04616.212.07%750,413
Aug 25, 2025604.30609.86604.06604.50603.69-0.56%318,458
Aug 22, 2025603.49615.71602.58607.89607.071.19%363,783
Aug 21, 2025598.17602.47596.92600.74599.930.02%340,132
Aug 20, 2025606.45608.25595.77600.60599.79-1.18%379,672
Aug 19, 2025604.95608.23602.87607.76606.940.82%374,064
Aug 18, 2025609.70611.18601.61602.83602.02-1.11%304,374
Aug 15, 2025616.02616.02607.85609.58608.76-0.48%302,900
Aug 14, 2025615.63617.63608.61612.50611.68-1.22%365,025
Aug 13, 2025618.99620.81609.76620.08619.250.76%360,124
Aug 12, 2025600.46617.40598.81615.43614.602.58%477,945
Aug 11, 2025610.89610.89598.47599.93599.12-1.80%477,759
Aug 8, 2025602.56615.59601.17610.92610.101.77%526,226