Skip to main content
logo
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
555.78
-2.88 (-0.52%)
At close: May 18, 2026, 4:00 PM EDT
556.00
+0.22 (0.04%)
Pre-market: May 19, 2026, 7:54 AM EDT

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026557.84563.23555.08555.78555.78-0.52%567,764
May 15, 2026568.54570.72556.56558.66558.66-2.88%554,364
May 14, 2026579.59584.68575.04575.23575.23-0.27%353,898
May 13, 2026586.24586.24572.37576.79576.79-0.75%521,514
May 12, 2026585.83586.96577.68581.14581.14-0.83%481,589
May 11, 2026589.81592.84583.63585.98585.98-0.75%466,343
May 8, 2026602.87602.87589.45590.38590.38-1.68%337,047
May 7, 2026620.40624.22596.42600.49600.49-2.44%508,572
May 6, 2026616.19622.12610.77615.48615.481.55%410,807
May 5, 2026605.38612.96600.00606.10606.100.47%498,566
May 4, 2026605.45611.89599.50603.29603.29-1.82%679,243
May 1, 2026621.25621.25605.94614.49614.49-0.74%457,930
Apr 30, 2026608.49624.23594.85619.07619.071.01%901,736
Apr 29, 2026622.20628.57612.33612.85612.85-0.19%552,353
Apr 28, 2026609.53616.63600.02614.04614.040.70%607,448
Apr 27, 2026607.69617.69607.69609.75609.75-0.90%516,182
Apr 24, 2026613.28621.71609.69615.30615.30-0.58%235,451
Apr 23, 2026615.57619.20608.11618.89618.891.35%349,091
Apr 22, 2026622.80626.47609.49610.64610.64-0.63%477,342
Apr 21, 2026629.01632.79613.34614.49614.49-2.05%504,719
Apr 20, 2026619.02629.47617.95627.35627.350.86%311,500
Apr 17, 2026617.81634.98614.01622.02622.022.31%581,236
Apr 16, 2026618.06620.98606.23607.98607.98-1.45%689,952
Apr 15, 2026628.23630.16615.00616.94616.94-2.20%422,426
Apr 14, 2026636.37638.25630.61630.80630.80-0.71%276,175
Apr 13, 2026627.08635.59614.43635.29635.290.60%345,963
Apr 10, 2026625.50632.42624.16631.53631.530.96%304,260
Apr 9, 2026620.36630.70618.44625.50625.500.18%310,242
Apr 8, 2026618.36626.74618.36624.36624.365.04%433,748
Apr 7, 2026593.99600.23586.23594.43594.43-0.68%372,601
Apr 6, 2026594.93599.40588.87598.48598.480.22%278,350
Apr 2, 2026589.29609.48587.21597.18597.18-0.29%251,789
Apr 1, 2026593.57606.53592.28598.92598.921.74%383,701
Mar 31, 2026581.60595.56572.79588.68588.682.63%449,498
Mar 30, 2026581.38582.83571.69573.57573.570.46%388,058
Mar 27, 2026580.36581.34569.80570.94570.94-1.58%448,618
Mar 26, 2026583.47592.48579.77580.11580.11-1.58%426,420
Mar 25, 2026585.36590.07571.35589.42589.422.30%489,951
Mar 24, 2026570.25587.89570.25576.18576.18-0.24%478,299
Mar 23, 2026570.65587.91568.51577.59577.593.01%651,087
Mar 20, 2026569.05569.87559.79560.69560.69-1.19%987,787
Mar 19, 2026559.16568.50554.72567.47567.47-0.08%736,090
Mar 18, 2026577.62581.87566.71567.92567.92-2.50%682,733
Mar 17, 2026590.07597.06580.73582.50582.50-0.48%497,477
Mar 16, 2026592.22596.14581.75585.31585.310.27%504,322
Mar 13, 2026591.19595.00580.51583.75583.75-0.62%638,449
Mar 12, 2026588.97601.57578.34587.37587.37-1.71%984,987
Mar 11, 2026604.53607.40593.78597.59597.59-1.64%612,904
Mar 10, 2026611.82616.05604.60607.54607.54-0.81%514,535
Mar 9, 2026604.07613.23589.64612.52612.520.41%667,933