Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
549.54
+0.97 (0.18%)
Aug 10, 2026, 4:00 PM EDT - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026546.95549.82544.33549.54549.540.18%317,392
Aug 7, 2026543.88554.79535.86548.57548.571.91%444,684
Aug 6, 2026554.60554.60536.61538.28538.28-2.73%604,576
Aug 5, 2026556.64561.88553.03553.37553.37-0.44%488,076
Aug 4, 2026547.84556.24538.51555.82555.822.50%623,998
Aug 3, 2026530.01546.54530.01542.27542.273.26%761,805
Jul 31, 2026536.20539.69523.48525.14525.14-2.75%1,025,072
Jul 30, 2026563.45577.09535.90540.00540.00-5.21%1,204,903
Jul 29, 2026587.38588.00567.44569.66569.66-2.40%799,469
Jul 28, 2026577.50585.62570.85583.67583.672.03%709,616
Jul 27, 2026571.12576.46566.84572.03572.032.22%526,174
Jul 24, 2026549.68562.39547.88559.60559.602.33%500,416
Jul 23, 2026546.99552.60539.96546.87546.87-0.69%619,540
Jul 22, 2026550.65558.23548.69550.66550.660.61%476,394
Jul 21, 2026550.79557.88546.64547.33547.33-1.14%400,714
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