Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
609.99
-22.94 (-3.62%)
At close: Mar 6, 2026, 4:00 PM EST
600.10
-9.89 (-1.62%)
After-hours: Mar 6, 2026, 7:59 PM EST

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 2026660.45685.15659.10678.86678.032.85%575,699
Feb 12, 2026661.52673.83647.40660.07659.26-0.24%829,939
Feb 11, 2026679.80691.34657.28661.65660.84-6.56%1,299,607
Feb 10, 2026699.95710.97697.72708.11707.241.78%642,145
Feb 9, 2026688.85703.44688.44695.73694.880.83%445,359
Feb 6, 2026677.16693.54675.48690.00689.152.84%481,055
Feb 5, 2026673.49679.56662.23670.95670.13-0.03%408,536
Feb 4, 2026667.07678.98658.33671.17670.351.23%511,937
Feb 3, 2026659.20676.74657.57663.02662.211.33%436,374
Feb 2, 2026647.08659.00647.08654.33653.530.37%322,178
Jan 30, 2026645.91654.08645.76651.95651.15-0.21%429,893
Jan 29, 2026657.45659.54645.02653.33652.530.48%323,956
Jan 28, 2026643.19651.61639.16650.23649.430.15%338,817
Jan 27, 2026650.33653.84645.15649.25648.45-0.39%213,745
Jan 26, 2026650.65655.44647.56651.80651.000.36%285,263
Jan 23, 2026647.16656.38644.92649.48648.68-0.40%330,119
Jan 22, 2026646.69657.23639.29652.07651.271.70%357,521
Jan 21, 2026636.89646.29629.24641.14640.351.62%438,456
Jan 20, 2026648.55650.74627.46630.90630.13-3.19%446,275
Jan 16, 2026637.52654.93637.52651.66650.861.67%433,661
Jan 15, 2026643.07648.78637.92640.94640.150.66%410,986
Jan 14, 2026656.00662.83635.30636.71635.93-4.36%724,797
Jan 13, 2026661.35667.38648.35665.71664.890.30%536,827
Jan 12, 2026665.28668.83657.93663.71662.90-0.44%374,543
Jan 9, 2026643.12667.66642.41666.67665.854.48%396,778
Jan 8, 2026622.44638.39618.86638.11637.332.09%308,214
Jan 7, 2026649.28650.00621.44625.04624.27-3.28%539,290
Jan 6, 2026639.72649.24636.81646.24645.450.66%440,904
Jan 5, 2026628.70642.63628.70642.00641.211.19%458,798
Jan 2, 2026619.25635.20617.08634.44633.661.89%480,211
Dec 31, 2025631.09631.25622.54622.66621.90-1.39%273,915
Dec 30, 2025635.06638.83631.03631.42630.65-0.92%247,891
Dec 29, 2025645.13646.49632.31637.27636.49-1.20%286,485
Dec 26, 2025642.43646.02640.53645.01644.220.29%244,340
Dec 24, 2025640.05643.33638.01643.14642.350.68%134,561
Dec 23, 2025634.34639.22632.22638.78638.000.99%261,503
Dec 22, 2025639.49639.49629.66632.51631.73-0.23%457,218
Dec 19, 2025628.09637.56626.02633.94633.161.05%890,593
Dec 18, 2025626.45634.22623.02627.38626.611.35%536,593
Dec 17, 2025625.89631.10610.32619.01618.25-1.66%607,288
Dec 16, 2025636.34638.48625.38629.49628.72-0.69%622,444
Dec 15, 2025629.58636.05625.27633.88633.100.90%439,415
Dec 12, 2025634.26638.26621.59628.25627.48-0.61%441,717
Dec 11, 2025622.71636.08622.69632.08631.301.39%310,715
Dec 10, 2025611.24625.61606.56623.41622.651.86%305,279
Dec 9, 2025620.91626.84610.85612.01611.26-1.64%348,524
Dec 8, 2025625.00634.57615.97622.20621.44-0.35%510,084
Dec 5, 2025617.32625.76611.19624.37623.600.90%354,857
Dec 4, 2025613.72619.53609.06618.78618.020.47%309,752
Dec 3, 2025609.41616.69607.20615.87615.111.30%280,824
Dec 2, 2025618.40618.40606.24607.99607.24-1.18%305,608
Dec 1, 2025618.69623.88614.39615.25614.50-1.28%387,083
Nov 28, 2025624.92626.85620.21623.24621.650.12%112,672
Nov 26, 2025615.75626.82615.75622.50620.910.74%445,345
Nov 25, 2025609.30621.67603.46617.93616.352.21%675,073
Nov 24, 2025604.67606.66599.12604.59603.040.23%722,924
Nov 21, 2025600.36614.45599.10603.18601.641.04%573,923
Nov 20, 2025603.23612.82596.86597.00595.470.03%448,143
Nov 19, 2025596.55598.89587.25596.82595.290.61%330,794
Nov 18, 2025586.11596.09585.00593.18591.660.54%318,246
Nov 17, 2025596.36599.07587.88589.97588.46-1.08%350,558
Nov 14, 2025598.74602.31595.02596.44594.91-0.94%342,749
Nov 13, 2025614.60616.74600.76602.13600.59-2.06%453,205
Nov 12, 2025619.19624.96610.00614.81613.24-0.90%382,586
Nov 11, 2025617.07625.00616.78620.40618.810.59%238,449
Nov 10, 2025610.16620.73605.49616.77615.191.00%320,722
Nov 7, 2025606.50615.28604.71610.64609.080.38%358,543
Nov 6, 2025609.22613.03599.54608.33606.77-0.37%479,948
Nov 5, 2025621.35632.43606.40610.61609.05-2.34%708,569
Nov 4, 2025631.69633.13607.78625.26623.660.96%725,204
Nov 3, 2025615.35621.58610.37619.30617.721.01%712,309
Oct 31, 2025609.01617.77607.12613.10611.530.01%354,225
Oct 30, 2025606.00616.16604.22613.02611.45-0.63%470,640
Oct 29, 2025616.00630.48613.36616.92615.340.01%410,134
Oct 28, 2025613.60619.97612.49616.84615.26-293,360
Oct 27, 2025622.93625.80614.96616.84615.26-0.71%291,918
Oct 24, 2025624.52630.53620.62621.23619.640.30%293,284
Oct 23, 2025620.98628.24617.98619.35617.77-0.51%189,386
Oct 22, 2025631.97635.87621.05622.50620.91-1.51%220,207
Oct 21, 2025626.00634.04621.71632.03630.410.79%278,089
Oct 20, 2025630.42630.42615.02627.09625.490.27%243,974
Oct 17, 2025623.52630.98619.24625.40623.800.20%321,511
Oct 16, 2025642.81642.81622.74624.14622.54-2.35%308,643
Oct 15, 2025656.00665.18639.16639.16637.53-2.69%637,709
Oct 14, 2025638.61657.36632.93656.85655.172.86%329,850
Oct 13, 2025633.66643.87632.10638.61636.980.99%280,872