Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
540.41
+6.02 (1.13%)
At close: Oct 30, 2026, 4:00 PM EDT
540.61
+0.20 (0.04%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Martin Marietta Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 537.10 | 543.18 | 532.08 | 540.41 | 540.41 | 1.13% | 934,438 |
| Oct 29, 2026 | 508.37 | 545.28 | 506.20 | 534.39 | 534.39 | 4.78% | 1,766,614 |
| Oct 28, 2026 | 503.70 | 511.71 | 502.83 | 510.00 | 510.00 | 1.25% | 944,518 |
| Oct 27, 2026 | 505.98 | 507.43 | 499.25 | 503.69 | 503.69 | -0.05% | 520,538 |
| Oct 26, 2026 | 508.28 | 511.56 | 502.76 | 503.92 | 503.92 | -0.64% | 1,131,314 |
| Oct 23, 2026 | 514.91 | 517.30 | 504.10 | 507.17 | 507.17 | -2.03% | 940,616 |
| Oct 22, 2026 | 509.34 | 518.66 | 503.02 | 517.67 | 517.67 | 1.70% | 816,518 |
| Oct 21, 2026 | 511.17 | 511.26 | 504.49 | 509.02 | 509.02 | 0.28% | 507,801 |
| Oct 20, 2026 | 504.15 | 513.45 | 498.33 | 507.58 | 507.58 | 1.18% | 812,342 |
| Oct 19, 2026 | 502.42 | 504.73 | 496.24 | 501.65 | 501.65 | 0.16% | 793,796 |
| Oct 16, 2026 | 505.78 | 507.82 | 494.21 | 500.84 | 500.84 | 1.96% | 963,164 |
| Oct 15, 2026 | 478.00 | 494.08 | 477.83 | 491.23 | 491.23 | 4.27% | 1,073,324 |
| Oct 14, 2026 | 468.00 | 473.40 | 464.92 | 471.10 | 471.10 | -0.28% | 822,859 |
| Oct 13, 2026 | 475.72 | 482.33 | 471.88 | 472.40 | 472.40 | -1.00% | 677,898 |
| Oct 12, 2026 | 475.70 | 484.82 | 475.70 | 477.18 | 477.18 | -0.24% | 455,303 |
| Oct 9, 2026 | 482.34 | 482.34 | 476.36 | 478.35 | 478.35 | -0.67% | 457,202 |
| 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 |