Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
614.04
+4.29 (0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
614.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026609.53616.63600.02614.04614.040.70%587,872
Apr 27, 2026607.69617.69607.69609.75609.75-0.90%499,643
Apr 24, 2026613.28621.71609.69615.30615.30-0.58%227,333
Apr 23, 2026615.57619.20608.11618.89618.891.35%348,734
Apr 22, 2026622.80626.47609.49610.64610.64-0.63%477,305
Apr 21, 2026629.01632.79613.34614.49614.49-2.05%504,672
Apr 20, 2026619.02629.47617.95627.35627.350.86%311,047
Apr 17, 2026617.81634.98614.01622.02622.022.31%580,831
Apr 16, 2026618.06620.98606.23607.98607.98-1.45%689,896
Apr 15, 2026628.23630.16615.00616.94616.94-2.20%422,222
Apr 14, 2026636.37638.25630.61630.80630.80-0.71%276,071
Apr 13, 2026627.08635.59614.43635.29635.290.60%345,868
Apr 10, 2026625.50632.42624.16631.53631.530.96%304,240
Apr 9, 2026620.36630.70618.44625.50625.500.18%302,016
Apr 8, 2026618.36626.74618.36624.36624.365.04%431,850
Apr 7, 2026593.99600.23586.23594.43594.43-0.68%372,327
Apr 6, 2026594.93599.40588.87598.48598.480.22%278,346
Apr 2, 2026589.29609.48587.21597.18597.18-0.29%251,752
Apr 1, 2026593.57606.53592.28598.92598.921.74%383,670
Mar 31, 2026581.60595.56572.79588.68588.682.63%449,286
Mar 30, 2026581.38582.83571.69573.57573.570.46%387,820
Mar 27, 2026580.36581.34569.80570.94570.94-1.58%448,615
Mar 26, 2026583.47592.48579.77580.11580.11-1.58%426,303
Mar 25, 2026585.36590.07571.35589.42589.422.30%489,471
Mar 24, 2026570.25587.89570.25576.18576.18-0.24%478,262
Mar 23, 2026570.65587.91568.51577.59577.593.01%647,439
Mar 20, 2026569.05569.87559.79560.69560.69-1.19%976,290
Mar 19, 2026559.16568.50554.72567.47567.47-0.08%728,413
Mar 18, 2026577.62581.87566.71567.92567.92-2.50%676,776
Mar 17, 2026590.07597.06580.73582.50582.50-0.48%496,838
Mar 16, 2026592.22596.14581.75585.31585.310.27%502,850
Mar 13, 2026591.19595.00580.51583.75583.75-0.62%638,362
Mar 12, 2026588.97601.57578.34587.37587.37-1.71%982,729
Mar 11, 2026604.53607.40593.78597.59597.59-1.64%584,263
Mar 10, 2026611.82616.05604.60607.54607.54-0.81%512,435
Mar 9, 2026604.07613.23589.64612.52612.520.41%656,742
Mar 6, 2026621.22621.73600.08609.99609.99-3.62%647,653
Mar 5, 2026650.35659.14621.42632.93632.93-4.19%777,481
Mar 4, 2026656.88664.23650.73660.60660.600.58%593,757
Mar 3, 2026653.97660.46641.95656.78656.78-1.29%495,510
Mar 2, 2026666.25672.71657.36665.35665.35-1.66%537,892
Feb 27, 2026672.52680.26667.20676.57675.74-0.28%521,140
Feb 26, 2026674.51683.81671.22678.46677.630.77%444,625
Feb 25, 2026700.00702.38670.32673.29672.46-3.38%754,777
Feb 24, 2026687.50697.87683.78696.85696.001.94%649,070
Feb 23, 2026682.51688.96677.70683.60682.76-0.34%473,522
Feb 20, 2026673.82688.81671.05685.94685.101.56%815,504
Feb 19, 2026655.02676.11655.02675.40674.572.07%612,301
Feb 18, 2026668.50672.60659.01661.73660.92-0.72%491,151
Feb 17, 2026667.46674.74651.04666.53665.71-1.82%618,978