Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
553.15
-0.47 (-0.08%)
Jul 21, 2026, 12:49 PM EDT - Market open

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026550.79557.88548.26549.87--0.68%119,248
Jul 20, 2026567.88567.88548.17553.62553.62-1.59%683,243
Jul 17, 2026572.42584.81561.41562.59562.59-2.49%440,201
Jul 16, 2026569.00580.24569.00576.93576.931.34%332,627
Jul 15, 2026568.95575.25566.99569.32569.32-0.77%413,867
Jul 14, 2026576.54586.06572.32573.75573.750.77%399,187
Jul 13, 2026576.68582.24567.82569.35569.35-1.45%372,347
Jul 10, 2026575.22581.82569.38577.72577.721.02%439,242
Jul 9, 2026568.61576.41565.53571.90571.900.33%496,793
Jul 8, 2026584.74588.22566.86570.00570.00-4.07%698,540
Jul 7, 2026606.54606.54587.46594.17594.17-1.84%655,601
Jul 6, 2026602.31607.19597.49605.30605.300.98%699,600
Jul 2, 2026584.89600.95582.11599.42599.423.48%704,671
Jul 1, 2026571.10582.38562.00579.24579.240.44%776,380
Jun 30, 2026587.52590.04571.08576.70576.70-0.78%1,208,333
Jun 29, 2026582.07594.45573.24581.23581.23-5.65%1,327,711
Jun 26, 2026628.94628.94610.96616.06616.06-2.05%665,837
Jun 25, 2026624.57642.18617.62628.94628.942.00%487,062
Jun 24, 2026609.87625.95609.14616.62616.622.06%507,635
Jun 23, 2026604.06612.56600.46604.18604.18-0.93%264,097
Jun 22, 2026605.54621.52601.77609.88609.880.12%475,767
Jun 18, 2026599.80616.61595.11609.12609.123.05%1,119,224
Jun 17, 2026601.13610.52586.88591.08591.08-2.07%392,224
Jun 16, 2026593.57607.00593.57603.57603.572.49%742,772
Jun 15, 2026591.10603.69587.72588.89588.892.00%550,834
Jun 12, 2026572.18578.74565.00577.33577.332.08%472,162
Jun 11, 2026554.00566.62545.56565.54565.542.29%581,257
Jun 10, 2026576.74576.74552.36552.87552.87-3.39%390,629
Jun 9, 2026560.01573.36559.22572.25572.253.30%476,524
Jun 8, 2026572.00573.61553.58553.98553.98-3.79%490,210
Jun 5, 2026577.37584.28574.10575.83575.83-0.87%621,490
Jun 4, 2026584.37591.96578.81580.86580.86-0.39%342,783
Jun 3, 2026572.38586.10572.38583.15583.151.08%424,110
Jun 2, 2026565.80580.54564.33576.93576.931.05%460,327
Jun 1, 2026570.58573.08560.70570.96570.96-1.70%633,386
May 29, 2026574.70592.22574.70581.64580.811.13%1,216,502
May 28, 2026570.01576.83565.17575.14574.320.13%369,296
May 27, 2026567.26576.36565.68574.39573.572.40%602,481
May 26, 2026537.69563.23537.69560.93560.134.56%653,324
May 22, 2026542.43543.82528.90536.48535.71-0.28%520,830
May 21, 2026535.00543.06531.12537.97537.20-0.74%501,135
May 20, 2026531.42542.54527.31541.98541.211.75%646,154
May 19, 2026548.07551.74525.38532.65531.89-4.16%851,957
May 18, 2026557.84563.23555.08555.78554.99-0.52%572,093
May 15, 2026568.54570.72556.56558.66557.86-2.88%554,364
May 14, 2026579.59584.68575.04575.23574.41-0.27%353,898
May 13, 2026586.24586.24572.37576.79575.97-0.75%521,514
May 12, 2026585.83586.96577.68581.14580.31-0.83%481,589
May 11, 2026589.81592.84583.63585.98585.14-0.75%466,343
May 8, 2026602.87602.87589.45590.38589.54-1.68%337,047