Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
518.70
-12.35 (-2.33%)
At close: Aug 31, 2026, 4:00 PM EDT
519.11
+0.41 (0.08%)
After-hours: Aug 31, 2026, 7:44 PM EDT

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026525.70528.46517.65518.70517.86-2.33%679,900
Aug 28, 2026532.17536.27525.68531.05530.190.47%559,072
Aug 27, 2026525.99532.18525.53528.59527.73-0.67%514,948
Aug 26, 2026535.65541.95531.63532.18531.320.08%587,378
Aug 25, 2026537.50538.26526.28531.74530.88-0.26%577,073
Aug 24, 2026537.00542.18529.84533.11532.25-0.34%431,277
Aug 21, 2026529.57537.97525.87534.92534.051.84%552,193
Aug 20, 2026527.11534.56523.82525.27524.42-1.92%487,590
Aug 19, 2026525.05539.65525.02535.53534.662.43%778,972
Aug 18, 2026538.00540.43522.19522.81521.96-2.94%938,527
Aug 17, 2026545.00548.16538.07538.66537.79-1.69%687,572
Aug 14, 2026550.25551.22543.34547.93547.040.58%342,243
Aug 13, 2026547.01551.65541.43544.76543.880.16%397,739
Aug 12, 2026554.64554.64541.20543.90543.02-1.76%448,131
Aug 11, 2026549.05559.03546.93553.67552.770.75%325,575
Aug 10, 2026546.95549.82544.33549.54548.650.18%319,133
Aug 7, 2026543.88554.79535.86548.57547.681.91%453,676
Aug 6, 2026554.60554.60536.61538.28537.41-2.73%611,137
Aug 5, 2026556.64561.88553.03553.37552.47-0.44%488,706
Aug 4, 2026547.84556.24538.51555.82554.922.50%646,491
Aug 3, 2026530.01546.54530.01542.27541.393.26%768,156
Jul 31, 2026536.20539.69523.48525.14524.29-2.75%1,026,548
Jul 30, 2026563.45577.09535.90540.00539.13-5.21%1,211,203
Jul 29, 2026587.38588.00567.44569.66568.74-2.40%805,865
Jul 28, 2026577.50585.62570.85583.67582.722.03%712,300
Jul 27, 2026571.12576.46566.84572.03571.102.22%536,391
Jul 24, 2026549.68562.39547.88559.60558.692.33%511,927
Jul 23, 2026546.99552.60539.96546.87545.98-0.69%630,328
Jul 22, 2026550.65558.23548.69550.66549.770.61%479,152
Jul 21, 2026550.79557.88546.64547.33546.44-1.14%405,010
Jul 20, 2026567.88567.88548.17553.62552.72-1.59%683,671
Jul 17, 2026572.42584.81561.41562.59561.68-2.49%440,296
Jul 16, 2026569.00580.24569.00576.93576.001.34%340,832
Jul 15, 2026568.95575.25566.99569.32568.40-0.77%414,181
Jul 14, 2026576.54586.06572.32573.75572.820.77%403,119
Jul 13, 2026576.68582.24567.82569.35568.43-1.45%373,500
Jul 10, 2026575.22581.82569.38577.72576.781.02%450,996
Jul 9, 2026568.61576.41565.53571.90570.970.33%497,363
Jul 8, 2026584.74588.22566.86570.00569.08-4.07%744,516
Jul 7, 2026606.54606.54587.46594.17593.21-1.84%701,601
Jul 6, 2026602.31607.19597.49605.30604.320.98%705,220
Jul 2, 2026584.89600.95582.11599.42598.453.48%716,186
Jul 1, 2026571.10582.38562.00579.24578.300.44%783,308
Jun 30, 2026587.52590.04571.08576.70575.77-0.78%1,221,362
Jun 29, 2026582.07594.45573.24581.23580.29-5.65%1,339,349
Jun 26, 2026628.94628.94610.96616.06615.06-2.05%701,075
Jun 25, 2026624.57642.18617.62628.94627.922.00%536,550
Jun 24, 2026609.87625.95609.14616.62615.622.06%544,862
Jun 23, 2026604.06612.56600.46604.18603.20-0.93%280,031
Jun 22, 2026605.54621.52601.77609.88608.890.12%481,242