Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
555.55
-16.71 (-2.92%)
Jun 10, 2026, 1:59 PM EDT - Market open

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 17, 2026617.81634.98614.01622.02621.132.31%581,236
Apr 16, 2026618.06620.98606.23607.98607.11-1.45%689,952
Apr 15, 2026628.23630.16615.00616.94616.06-2.20%422,426
Apr 14, 2026636.37638.25630.61630.80629.90-0.71%276,175
Apr 13, 2026627.08635.59614.43635.29634.380.60%345,963
Apr 10, 2026625.50632.42624.16631.53630.630.96%304,260
Apr 9, 2026620.36630.70618.44625.50624.610.18%310,242
Apr 8, 2026618.36626.74618.36624.36623.475.04%433,748
Apr 7, 2026593.99600.23586.23594.43593.58-0.68%372,601
Apr 6, 2026594.93599.40588.87598.48597.630.22%278,350
Apr 2, 2026589.29609.48587.21597.18596.33-0.29%251,789
Apr 1, 2026593.57606.53592.28598.92598.071.74%383,701
Mar 31, 2026581.60595.56572.79588.68587.842.63%449,498
Mar 30, 2026581.38582.83571.69573.57572.750.46%388,058