Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
567.02
+5.30 (0.94%)
May 27, 2025, 4:00 PM - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025563.19569.18563.19567.02-0.94%461,903
May 23, 2025558.20564.58556.72561.72561.72-0.53%362,949
May 22, 2025559.48566.59556.27564.69564.690.83%463,910
May 21, 2025558.22563.82556.77560.04560.04-0.64%622,551
May 20, 2025562.50565.41560.22563.62563.62-0.80%327,014
May 19, 2025557.13569.34556.86568.19568.190.73%389,079
May 16, 2025555.42565.31555.42564.08564.082.03%419,345
May 15, 2025540.74553.41540.74552.86552.862.19%368,061
May 14, 2025544.56544.56536.15541.02541.02-0.53%419,427
May 13, 2025556.10557.02542.45543.89543.89-1.66%369,730
May 12, 2025556.26556.41548.08553.06553.062.07%413,949
May 9, 2025542.14543.95537.30541.85541.850.05%320,150
May 8, 2025539.04546.73536.71541.56541.561.33%356,752
May 7, 2025537.49543.70533.20534.46534.46-0.10%363,896
May 6, 2025533.58542.59530.86535.00535.00-1.33%323,165
May 5, 2025535.80546.05533.69542.19542.191.19%465,882
May 2, 2025530.13539.76527.73535.80535.802.47%386,424
May 1, 2025527.99536.12522.86522.88522.88-0.21%489,581
Apr 30, 2025496.06525.99490.31523.98523.983.79%943,556
Apr 29, 2025503.57508.80495.98504.86504.860.39%491,629
Apr 28, 2025504.00505.97497.06502.90502.90-0.31%359,951
Apr 25, 2025506.90509.50502.62504.44504.44-0.94%328,163
Apr 24, 2025497.74511.08495.82509.25509.252.19%324,152
Apr 23, 2025500.10507.22495.91498.34498.341.49%324,892
Apr 22, 2025494.66494.66484.97491.00491.001.22%701,528
Apr 21, 2025491.14491.28478.86485.07485.07-1.86%433,946
Apr 17, 2025489.82498.69488.27494.24494.240.65%251,487
Apr 16, 2025494.40498.64485.15491.07491.07-1.60%316,177
Apr 15, 2025504.50507.94497.72499.05499.05-0.77%326,547
Apr 14, 2025494.56505.32488.71502.93502.932.29%522,560
Apr 11, 2025478.46497.88472.97491.69491.693.45%627,115
Apr 10, 2025473.00480.52462.80475.27475.27-1.32%439,851
Apr 9, 2025446.66487.90441.95481.63481.636.44%757,825
Apr 8, 2025473.30473.30442.89452.51452.51-1.59%636,194
Apr 7, 2025457.83480.36444.91459.82459.82-2.31%936,105
Apr 4, 2025480.27483.51464.37470.70470.70-2.94%889,710
Apr 3, 2025475.49486.16470.55484.97484.97-1.52%561,130
Apr 2, 2025478.90496.07478.90492.47492.471.63%340,678
Apr 1, 2025474.73485.37469.11484.56484.561.34%483,453
Mar 31, 2025474.19480.67468.84478.13478.130.03%568,283
Mar 28, 2025482.53483.62473.10478.00478.00-1.30%551,618
Mar 27, 2025480.99487.23474.35484.30484.300.30%325,576
Mar 26, 2025488.41492.82482.05482.87482.87-1.11%286,844
Mar 25, 2025488.55490.96482.05488.30488.30-0.49%361,078
Mar 24, 2025483.71492.52479.87490.69490.692.86%448,872
Mar 21, 2025480.10481.82472.31477.03477.03-1.40%857,512
Mar 20, 2025485.67493.77483.53483.78483.78-1.31%464,759
Mar 19, 2025485.93493.88481.55490.20490.200.41%528,924
Mar 18, 2025486.45492.56483.67488.19488.19-0.11%602,369
Mar 17, 2025475.10491.64475.10488.73488.732.36%706,042