Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
478.35
-3.22 (-0.67%)
At close: Oct 9, 2026, 4:00 PM EDT
477.87
-0.48 (-0.10%)
After-hours: Oct 9, 2026, 7:31 PM EDT
Martin Marietta Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 482.34 | 482.34 | 476.36 | 478.35 | 478.35 | -0.67% | 457,219 |
| Oct 8, 2026 | 473.72 | 483.49 | 472.01 | 481.57 | 481.57 | 0.53% | 703,051 |
| Oct 7, 2026 | 483.36 | 487.00 | 474.87 | 479.01 | 479.01 | -2.04% | 574,169 |
| Oct 6, 2026 | 488.07 | 492.58 | 486.27 | 489.01 | 489.01 | 0.72% | 632,902 |
| Oct 5, 2026 | 479.89 | 486.80 | 475.06 | 485.50 | 485.50 | 0.67% | 705,384 |
| Oct 2, 2026 | 483.61 | 487.98 | 480.47 | 482.27 | 482.27 | 0.65% | 725,947 |
| Oct 1, 2026 | 476.91 | 483.01 | 470.19 | 479.17 | 479.17 | -0.13% | 829,535 |
| Sep 30, 2026 | 481.44 | 485.45 | 478.53 | 479.81 | 479.81 | 0.15% | 781,775 |
| Sep 29, 2026 | 493.58 | 495.68 | 471.88 | 479.09 | 479.09 | -2.38% | 1,056,039 |
| Sep 28, 2026 | 481.04 | 493.71 | 476.82 | 490.77 | 490.77 | 1.34% | 797,380 |
| Sep 25, 2026 | 480.21 | 489.35 | 477.38 | 484.30 | 484.30 | 0.87% | 1,098,931 |
| Sep 24, 2026 | 488.97 | 490.07 | 477.40 | 480.10 | 480.10 | -2.11% | 1,384,214 |
| Sep 23, 2026 | 493.44 | 506.06 | 488.83 | 490.45 | 490.45 | -1.78% | 1,171,897 |
| Sep 22, 2026 | 508.29 | 510.81 | 493.78 | 499.34 | 499.34 | -0.07% | 708,147 |
| Sep 21, 2026 | 494.44 | 501.25 | 490.57 | 499.67 | 499.67 | 1.84% | 962,785 |
| Sep 18, 2026 | 489.71 | 494.94 | 488.74 | 490.64 | 490.64 | -0.77% | 1,146,346 |
| Sep 17, 2026 | 505.38 | 506.09 | 490.48 | 494.44 | 494.44 | -0.47% | 694,551 |
| Sep 16, 2026 | 505.09 | 510.81 | 494.66 | 496.76 | 496.76 | -1.98% | 741,231 |
| Sep 15, 2026 | 501.23 | 509.67 | 495.73 | 506.81 | 506.81 | 1.18% | 824,658 |
| Sep 14, 2026 | 504.91 | 508.33 | 497.11 | 500.92 | 500.92 | -1.77% | 786,114 |
| Sep 11, 2026 | 508.21 | 512.27 | 503.07 | 509.96 | 509.96 | 1.49% | 709,157 |
| Sep 10, 2026 | 495.83 | 503.27 | 491.62 | 502.47 | 502.47 | -0.10% | 829,802 |
| Sep 9, 2026 | 510.93 | 514.13 | 502.36 | 502.99 | 502.99 | -1.76% | 912,663 |
| Sep 8, 2026 | 519.93 | 519.93 | 507.56 | 511.98 | 511.98 | -0.54% | 855,988 |
| Sep 4, 2026 | 510.00 | 517.92 | 507.25 | 514.77 | 514.77 | 1.15% | 680,558 |
| Sep 3, 2026 | 524.00 | 524.98 | 508.81 | 508.94 | 508.94 | -1.57% | 619,881 |
| Sep 2, 2026 | 507.65 | 520.76 | 505.29 | 517.07 | 517.07 | 2.41% | 1,115,953 |
| Sep 1, 2026 | 512.11 | 512.39 | 502.56 | 504.92 | 504.92 | -2.50% | 895,680 |
| Aug 31, 2026 | 525.70 | 528.46 | 517.65 | 518.70 | 517.86 | -2.33% | 679,900 |
| Aug 28, 2026 | 532.17 | 536.27 | 525.68 | 531.05 | 530.19 | 0.47% | 559,072 |
| Aug 27, 2026 | 525.99 | 532.18 | 525.53 | 528.59 | 527.73 | -0.67% | 514,948 |
| Aug 26, 2026 | 535.65 | 541.95 | 531.63 | 532.18 | 531.32 | 0.08% | 587,378 |
| Aug 25, 2026 | 537.50 | 538.26 | 526.28 | 531.74 | 530.88 | -0.26% | 577,073 |
| Aug 24, 2026 | 537.00 | 542.18 | 529.84 | 533.11 | 532.25 | -0.34% | 431,277 |
| Aug 21, 2026 | 529.57 | 537.97 | 525.87 | 534.92 | 534.05 | 1.84% | 552,193 |
| Aug 20, 2026 | 527.11 | 534.56 | 523.82 | 525.27 | 524.42 | -1.92% | 487,590 |
| Aug 19, 2026 | 525.05 | 539.65 | 525.02 | 535.53 | 534.66 | 2.43% | 778,972 |
| Aug 18, 2026 | 538.00 | 540.43 | 522.19 | 522.81 | 521.96 | -2.94% | 938,527 |
| Aug 17, 2026 | 545.00 | 548.16 | 538.07 | 538.66 | 537.79 | -1.69% | 687,572 |
| Aug 14, 2026 | 550.25 | 551.22 | 543.34 | 547.93 | 547.04 | 0.58% | 342,243 |
| Aug 13, 2026 | 547.01 | 551.65 | 541.43 | 544.76 | 543.88 | 0.16% | 397,739 |
| Aug 12, 2026 | 554.64 | 554.64 | 541.20 | 543.90 | 543.02 | -1.76% | 448,131 |
| Aug 11, 2026 | 549.05 | 559.03 | 546.93 | 553.67 | 552.77 | 0.75% | 325,575 |
| Aug 10, 2026 | 546.95 | 549.82 | 544.33 | 549.54 | 548.65 | 0.18% | 319,133 |
| Aug 7, 2026 | 543.88 | 554.79 | 535.86 | 548.57 | 547.68 | 1.91% | 453,676 |
| Aug 6, 2026 | 554.60 | 554.60 | 536.61 | 538.28 | 537.41 | -2.73% | 611,137 |
| Aug 5, 2026 | 556.64 | 561.88 | 553.03 | 553.37 | 552.47 | -0.44% | 488,706 |
| Aug 4, 2026 | 547.84 | 556.24 | 538.51 | 555.82 | 554.92 | 2.50% | 646,491 |
| Aug 3, 2026 | 530.01 | 546.54 | 530.01 | 542.27 | 541.39 | 3.26% | 768,156 |
| Jul 31, 2026 | 536.20 | 539.69 | 523.48 | 525.14 | 524.29 | -2.75% | 1,026,548 |