Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
643.14
+4.36 (0.68%)
Dec 24, 2025, 1:00 PM EST - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025640.05643.33638.01643.14643.140.68%130,288
Dec 23, 2025634.34639.22632.22638.78638.780.99%261,023
Dec 22, 2025639.49639.49629.66632.51632.51-0.23%454,735
Dec 19, 2025628.09637.56626.02633.94633.941.05%854,427
Dec 18, 2025626.45634.22623.02627.38627.381.35%536,593
Dec 17, 2025625.89631.10610.32619.01619.01-1.66%607,288
Dec 16, 2025636.34638.48625.38629.49629.49-0.69%622,444
Dec 15, 2025629.58636.05625.27633.88633.880.90%439,415
Dec 12, 2025634.26638.26621.59628.25628.25-0.61%441,717
Dec 11, 2025622.71636.08622.69632.08632.081.39%310,715
Dec 10, 2025611.24625.61606.56623.41623.411.86%305,279
Dec 9, 2025620.91626.84610.85612.01612.01-1.64%348,524
Dec 8, 2025625.00634.57615.97622.20622.20-0.35%510,084
Dec 5, 2025617.32625.76611.19624.37624.370.90%354,857
Dec 4, 2025613.72619.53609.06618.78618.780.47%309,752
Dec 3, 2025609.41616.69607.20615.87615.871.30%280,824
Dec 2, 2025618.40618.40606.24607.99607.99-1.18%305,608
Dec 1, 2025618.69623.88614.39615.25615.25-1.28%387,083
Nov 28, 2025624.92626.85620.21623.24622.410.12%112,672
Nov 26, 2025615.75626.82615.75622.50621.670.74%445,345
Nov 25, 2025609.30621.67603.46617.93617.112.21%675,073
Nov 24, 2025604.67606.66599.12604.59603.780.23%722,924
Nov 21, 2025600.36614.45599.10603.18602.381.04%573,923
Nov 20, 2025603.23612.82596.86597.00596.200.03%448,143
Nov 19, 2025596.55598.89587.25596.82596.030.61%330,794
Nov 18, 2025586.11596.09585.00593.18592.390.54%318,246
Nov 17, 2025596.36599.07587.88589.97589.18-1.08%350,558
Nov 14, 2025598.74602.31595.02596.44595.65-0.94%342,749
Nov 13, 2025614.60616.74600.76602.13601.33-2.06%453,205
Nov 12, 2025619.19624.96610.00614.81613.99-0.90%382,586
Nov 11, 2025617.07625.00616.78620.40619.570.59%238,449
Nov 10, 2025610.16620.73605.49616.77615.951.00%320,722
Nov 7, 2025606.50615.28604.71610.64609.830.38%358,543
Nov 6, 2025609.22613.03599.54608.33607.52-0.37%479,948
Nov 5, 2025621.35632.43606.40610.61609.80-2.34%708,569
Nov 4, 2025631.69633.13607.78625.26624.430.96%725,204
Nov 3, 2025615.35621.58610.37619.30618.481.01%712,309
Oct 31, 2025609.01617.77607.12613.10612.280.01%354,225
Oct 30, 2025606.00616.16604.22613.02612.20-0.63%470,640
Oct 29, 2025616.00630.48613.36616.92616.100.01%410,134
Oct 28, 2025613.60619.97612.49616.84616.02-293,360
Oct 27, 2025622.93625.80614.96616.84616.02-0.71%291,918
Oct 24, 2025624.52630.53620.62621.23620.400.30%293,284
Oct 23, 2025620.98628.24617.98619.35618.53-0.51%189,386
Oct 22, 2025631.97635.87621.05622.50621.67-1.51%220,207
Oct 21, 2025626.00634.04621.71632.03631.190.79%278,089
Oct 20, 2025630.42630.42615.02627.09626.250.27%243,974
Oct 17, 2025623.52630.98619.24625.40624.570.20%321,511
Oct 16, 2025642.81642.81622.74624.14623.31-2.35%308,643
Oct 15, 2025656.00665.18639.16639.16638.31-2.69%637,709