Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
567.92
-14.58 (-2.50%)
At close: Mar 18, 2026, 4:00 PM EDT
568.45
+0.53 (0.09%)
After-hours: Mar 18, 2026, 5:47 PM EDT

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026577.62581.87566.71567.92567.92-2.50%676,776
Mar 17, 2026590.07597.06580.73582.50582.50-0.48%496,838
Mar 16, 2026592.22596.14581.75585.31585.310.27%502,850
Mar 13, 2026591.19595.00580.51583.75583.75-0.62%638,362
Mar 12, 2026588.97601.57578.34587.37587.37-1.71%982,729
Mar 11, 2026604.53607.40593.78597.59597.59-1.64%584,263
Mar 10, 2026611.82616.05604.60607.54607.54-0.81%512,435
Mar 9, 2026604.07613.23589.64612.52612.520.41%656,742
Mar 6, 2026621.22621.73600.08609.99609.99-3.62%647,653
Mar 5, 2026650.35659.14621.42632.93632.93-4.19%777,481
Mar 4, 2026656.88664.23650.73660.60660.600.58%593,757
Mar 3, 2026653.97660.46641.95656.78656.78-1.29%495,510
Mar 2, 2026666.25672.71657.36665.35665.35-1.66%537,892
Feb 27, 2026672.52680.26667.20676.57675.74-0.28%521,140
Feb 26, 2026674.51683.81671.22678.46677.630.77%444,625
Feb 25, 2026700.00702.38670.32673.29672.46-3.38%754,777
Feb 24, 2026687.50697.87683.78696.85696.001.94%649,070
Feb 23, 2026682.51688.96677.70683.60682.76-0.34%473,522
Feb 20, 2026673.82688.81671.05685.94685.101.56%815,504
Feb 19, 2026655.02676.11655.02675.40674.572.07%612,301
Feb 18, 2026668.50672.60659.01661.73660.92-0.72%491,151
Feb 17, 2026667.46674.74651.04666.53665.71-1.82%618,978
Feb 13, 2026660.45685.15659.10678.86678.032.85%575,699
Feb 12, 2026661.52673.83647.40660.07659.26-0.24%829,939
Feb 11, 2026679.80691.34657.28661.65660.84-6.56%1,299,607
Feb 10, 2026699.95710.97697.72708.11707.241.78%642,145
Feb 9, 2026688.85703.44688.44695.73694.880.83%445,359
Feb 6, 2026677.16693.54675.48690.00689.152.84%481,055
Feb 5, 2026673.49679.56662.23670.95670.13-0.03%408,536
Feb 4, 2026667.07678.98658.33671.17670.351.23%511,937
Feb 3, 2026659.20676.74657.57663.02662.211.33%436,374
Feb 2, 2026647.08659.00647.08654.33653.530.37%322,178
Jan 30, 2026645.91654.08645.76651.95651.15-0.21%429,893
Jan 29, 2026657.45659.54645.02653.33652.530.48%323,956
Jan 28, 2026643.19651.61639.16650.23649.430.15%338,817
Jan 27, 2026650.33653.84645.15649.25648.45-0.39%213,745
Jan 26, 2026650.65655.44647.56651.80651.000.36%285,263
Jan 23, 2026647.16656.38644.92649.48648.68-0.40%330,119
Jan 22, 2026646.69657.23639.29652.07651.271.70%357,521
Jan 21, 2026636.89646.29629.24641.14640.351.62%438,456
Jan 20, 2026648.55650.74627.46630.90630.13-3.19%446,275
Jan 16, 2026637.52654.93637.52651.66650.861.67%433,661
Jan 15, 2026643.07648.78637.92640.94640.150.66%410,986
Jan 14, 2026656.00662.83635.30636.71635.93-4.36%724,797
Jan 13, 2026661.35667.38648.35665.71664.890.30%536,827
Jan 12, 2026665.28668.83657.93663.71662.90-0.44%374,543
Jan 9, 2026643.12667.66642.41666.67665.854.48%396,778
Jan 8, 2026622.44638.39618.86638.11637.332.09%308,214
Jan 7, 2026649.28650.00621.44625.04624.27-3.28%539,290
Jan 6, 2026639.72649.24636.81646.24645.450.66%440,904