Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
636.19
-29.52 (-4.43%)
Jan 14, 2026, 3:29 PM EST - Market open

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026656.00662.83636.56639.59--3.92%406,960
Jan 13, 2026661.35667.38648.35665.71665.710.30%504,123
Jan 12, 2026665.28668.83657.93663.71663.71-0.44%374,372
Jan 9, 2026643.12667.66642.41666.67666.674.48%396,689
Jan 8, 2026622.44638.39618.86638.11638.112.09%308,214
Jan 7, 2026649.28650.00621.44625.04625.04-3.28%539,089
Jan 6, 2026639.72649.24636.81646.24646.240.66%408,686
Jan 5, 2026628.70642.63628.70642.00642.001.19%424,617
Jan 2, 2026619.25635.20617.08634.44634.441.89%479,280
Dec 31, 2025631.09631.25622.54622.66622.66-1.39%270,794
Dec 30, 2025635.06638.83631.03631.42631.42-0.92%243,484
Dec 29, 2025645.13646.49632.31637.27637.27-1.20%282,367
Dec 26, 2025642.43646.02640.53645.01645.010.29%230,538
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