Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
607.99
-7.26 (-1.18%)
At close: Dec 2, 2025, 4:00 PM EST
606.00
-1.99 (-0.33%)
After-hours: Dec 2, 2025, 7:52 PM EST

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025618.40618.40606.24607.99607.99-1.18%305,581
Dec 1, 2025618.69623.88614.39615.25615.25-1.28%387,078
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
Oct 14, 2025638.61657.36632.93656.85655.982.86%329,850
Oct 13, 2025633.66643.87632.10638.61637.760.99%280,872
Oct 10, 2025638.67639.92632.06632.38631.54-0.23%346,972
Oct 9, 2025636.52639.73630.43633.81632.97-0.39%232,760
Oct 8, 2025633.35638.87628.38636.31635.461.06%243,063
Oct 7, 2025638.62640.00626.06629.61628.77-1.02%253,874
Oct 6, 2025634.97638.26627.93636.11635.260.21%259,618
Oct 3, 2025626.46637.36618.67634.77633.921.10%329,762
Oct 2, 2025619.35629.12617.72627.87627.031.26%285,738
Oct 1, 2025629.95634.84615.48620.06619.23-1.62%398,721
Sep 30, 2025619.53631.75619.53630.28629.441.45%434,934
Sep 29, 2025616.97622.09613.72621.25620.421.22%304,672
Sep 26, 2025611.80617.72606.78613.74612.920.93%290,580
Sep 25, 2025603.13610.85600.00608.06607.250.21%269,583
Sep 24, 2025614.48618.58604.37606.80605.99-1.40%378,789
Sep 23, 2025620.42627.27613.85615.39614.57-0.72%307,797