Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
576.70
-4.53 (-0.78%)
At close: Jun 30, 2026, 4:00 PM EDT
575.05
-1.65 (-0.29%)
After-hours: Jun 30, 2026, 7:20 PM EDT

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 2026620.40624.22596.42600.49599.63-2.44%508,572
May 6, 2026616.19622.12610.77615.48614.601.55%410,807
May 5, 2026605.38612.96600.00606.10605.240.47%498,566
May 4, 2026605.45611.89599.50603.29602.43-1.82%679,243
May 1, 2026621.25621.25605.94614.49613.61-0.74%457,930
Apr 30, 2026608.49624.23594.85619.07618.191.01%901,736
Apr 29, 2026622.20628.57612.33612.85611.98-0.19%552,353
Apr 28, 2026609.53616.63600.02614.04613.160.70%607,448
Apr 27, 2026607.69617.69607.69609.75608.88-0.90%516,182
Apr 24, 2026613.28621.71609.69615.30614.42-0.58%235,451
Apr 23, 2026615.57619.20608.11618.89618.011.35%349,091
Apr 22, 2026622.80626.47609.49610.64609.77-0.63%477,342
Apr 21, 2026629.01632.79613.34614.49613.61-2.05%504,719
Apr 20, 2026619.02629.47617.95627.35626.450.86%311,500