Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
460.39
-15.52 (-3.26%)
Mar 7, 2025, 4:00 PM EST - Market closed
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 473.17 | 474.15 | 448.50 | 460.39 | 460.39 | -3.26% | 983,192 |
| Mar 6, 2025 | 475.61 | 481.36 | 472.35 | 475.91 | 475.91 | -0.36% | 934,864 |
| Mar 5, 2025 | 468.17 | 478.70 | 466.23 | 477.63 | 477.63 | 3.40% | 864,348 |
| Mar 4, 2025 | 465.96 | 470.63 | 451.09 | 461.92 | 461.92 | -1.68% | 1,103,198 |
| Mar 3, 2025 | 486.45 | 490.00 | 467.99 | 469.80 | 469.80 | -2.76% | 611,389 |
| Feb 28, 2025 | 486.37 | 488.89 | 475.10 | 483.14 | 482.33 | 0.17% | 860,584 |
| Feb 27, 2025 | 489.05 | 494.19 | 482.14 | 482.34 | 481.53 | -1.79% | 503,146 |
| Feb 26, 2025 | 491.45 | 498.31 | 489.42 | 491.13 | 490.31 | 0.17% | 795,312 |
| Feb 25, 2025 | 492.49 | 495.85 | 484.18 | 490.29 | 489.47 | -0.07% | 790,311 |
| Feb 24, 2025 | 489.86 | 494.93 | 486.32 | 490.64 | 489.82 | 0.16% | 566,369 |
| Feb 21, 2025 | 511.23 | 511.23 | 487.60 | 489.84 | 489.02 | -3.20% | 730,658 |
| Feb 20, 2025 | 516.76 | 519.88 | 500.10 | 506.04 | 505.19 | -2.86% | 566,221 |
| Feb 19, 2025 | 527.33 | 530.48 | 517.00 | 520.95 | 520.08 | -2.44% | 406,155 |
| Feb 18, 2025 | 532.70 | 539.75 | 529.15 | 533.99 | 533.09 | 1.25% | 614,096 |
| Feb 14, 2025 | 535.38 | 535.38 | 525.43 | 527.38 | 526.50 | -0.81% | 687,818 |
| Feb 13, 2025 | 522.87 | 532.11 | 518.32 | 531.66 | 530.77 | 2.81% | 665,151 |
| Feb 12, 2025 | 501.43 | 526.98 | 482.72 | 517.14 | 516.27 | -2.24% | 1,328,957 |
| Feb 11, 2025 | 527.06 | 533.39 | 523.35 | 529.00 | 528.11 | -0.37% | 623,144 |
| Feb 10, 2025 | 542.09 | 542.09 | 529.95 | 530.97 | 530.08 | -1.42% | 443,719 |
| Feb 7, 2025 | 545.44 | 547.13 | 537.62 | 538.60 | 537.70 | -1.25% | 328,507 |
| Feb 6, 2025 | 541.40 | 548.19 | 540.11 | 545.44 | 544.52 | 1.01% | 390,838 |
| Feb 5, 2025 | 541.33 | 541.48 | 536.05 | 539.96 | 539.05 | 0.50% | 463,773 |
| Feb 4, 2025 | 539.78 | 541.45 | 536.42 | 537.30 | 536.40 | 0.25% | 408,859 |
| Feb 3, 2025 | 536.03 | 540.37 | 527.78 | 535.95 | 535.05 | -1.50% | 394,967 |
| Jan 31, 2025 | 545.57 | 548.29 | 541.99 | 544.12 | 543.21 | -0.40% | 390,996 |
| Jan 30, 2025 | 542.31 | 547.87 | 540.17 | 546.33 | 545.41 | 1.20% | 340,770 |
| Jan 29, 2025 | 542.12 | 545.22 | 539.21 | 539.84 | 538.93 | -0.43% | 309,349 |
| Jan 28, 2025 | 548.99 | 556.83 | 541.04 | 542.17 | 541.26 | -0.71% | 343,285 |
| Jan 27, 2025 | 544.33 | 548.20 | 541.65 | 546.04 | 545.12 | -0.46% | 318,534 |
| Jan 24, 2025 | 548.80 | 550.54 | 546.36 | 548.56 | 547.64 | -0.04% | 293,656 |
| Jan 23, 2025 | 551.61 | 554.68 | 546.50 | 548.77 | 547.85 | -0.17% | 327,630 |
| Jan 22, 2025 | 549.08 | 554.44 | 540.95 | 549.68 | 548.76 | -0.54% | 366,562 |
| Jan 21, 2025 | 555.84 | 560.12 | 549.54 | 552.64 | 551.71 | 1.86% | 460,174 |
| Jan 17, 2025 | 534.46 | 544.64 | 533.90 | 542.56 | 541.65 | 2.13% | 371,420 |
| Jan 16, 2025 | 531.16 | 533.10 | 526.10 | 531.23 | 530.34 | -0.01% | 200,712 |
| Jan 15, 2025 | 529.72 | 532.37 | 527.41 | 531.29 | 530.40 | 2.63% | 320,207 |
| Jan 14, 2025 | 515.85 | 520.00 | 513.74 | 517.68 | 516.81 | 0.87% | 285,392 |
| Jan 13, 2025 | 506.02 | 513.30 | 506.02 | 513.20 | 512.34 | 0.88% | 475,807 |
| Jan 10, 2025 | 511.80 | 512.70 | 505.45 | 508.71 | 507.86 | -1.65% | 356,813 |
| Jan 8, 2025 | 510.92 | 521.97 | 507.74 | 517.25 | 516.38 | 1.69% | 377,970 |
| Jan 7, 2025 | 513.78 | 515.86 | 505.82 | 508.65 | 507.80 | -1.69% | 479,558 |
| Jan 6, 2025 | 518.30 | 527.13 | 515.92 | 517.37 | 516.50 | 0.14% | 366,417 |
| Jan 3, 2025 | 511.24 | 519.38 | 511.12 | 516.67 | 515.80 | 1.20% | 332,400 |
| Jan 2, 2025 | 519.74 | 523.78 | 507.70 | 510.56 | 509.70 | -1.15% | 414,679 |
| Dec 31, 2024 | 522.70 | 522.94 | 514.69 | 516.50 | 515.63 | -0.72% | 267,847 |
| Dec 30, 2024 | 522.11 | 525.20 | 518.02 | 520.25 | 519.38 | -1.62% | 250,432 |
| Dec 27, 2024 | 527.85 | 534.11 | 526.55 | 528.84 | 527.95 | -0.60% | 249,306 |
| Dec 26, 2024 | 531.61 | 535.33 | 530.04 | 532.04 | 531.15 | -0.21% | 526,185 |
| Dec 24, 2024 | 532.57 | 533.41 | 529.31 | 533.18 | 532.29 | 0.26% | 112,108 |
| Dec 23, 2024 | 531.48 | 534.20 | 528.18 | 531.78 | 530.89 | -0.36% | 268,750 |