Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
616.06
-12.88 (-2.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026628.94628.94610.96616.06616.06-2.05%665,837
Jun 25, 2026624.57642.18617.62628.94628.942.00%487,062
Jun 24, 2026609.87625.95609.14616.62616.622.06%507,635
Jun 23, 2026604.06612.56600.46604.18604.18-0.93%264,097
Jun 22, 2026605.54621.52601.77609.88609.880.12%475,767
Jun 18, 2026599.80616.61595.11609.12609.123.05%1,119,224
Jun 17, 2026601.13610.52586.88591.08591.08-2.07%392,224
Jun 16, 2026593.57607.00593.57603.57603.572.49%742,772
Jun 15, 2026591.10603.69587.72588.89588.892.00%550,834
Jun 12, 2026572.18578.74565.00577.33577.332.08%472,162
Jun 11, 2026554.00566.62545.56565.54565.542.29%581,257
Jun 10, 2026576.74576.74552.36552.87552.87-3.39%390,629
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
Mar 27, 2026580.36581.34569.80570.94570.13-1.58%448,618
Mar 26, 2026583.47592.48579.77580.11579.28-1.58%426,420
Mar 25, 2026585.36590.07571.35589.42588.582.30%489,951
Mar 24, 2026570.25587.89570.25576.18575.36-0.24%478,299
Mar 23, 2026570.65587.91568.51577.59576.773.01%651,087
Mar 20, 2026569.05569.87559.79560.69559.89-1.19%987,787
Mar 19, 2026559.16568.50554.72567.47566.66-0.08%736,090
Mar 18, 2026577.62581.87566.71567.92567.11-2.50%682,733
Mar 17, 2026590.07597.06580.73582.50581.67-0.48%497,477
Mar 16, 2026592.22596.14581.75585.31584.470.27%504,322
Mar 13, 2026591.19595.00580.51583.75582.92-0.62%638,449
Mar 12, 2026588.97601.57578.34587.37586.53-1.71%984,987
Mar 11, 2026604.53607.40593.78597.59596.74-1.64%612,904
Mar 10, 2026611.82616.05604.60607.54606.67-0.81%514,535
Mar 9, 2026604.07613.23589.64612.52611.650.41%667,933
Mar 6, 2026621.22621.73600.08609.99609.12-3.62%650,401
Mar 5, 2026650.35659.14621.42632.93632.03-4.19%796,186
Mar 4, 2026656.88664.23650.73660.60659.660.58%594,880
Mar 3, 2026653.97660.46641.95656.78655.84-1.29%533,431
Mar 2, 2026666.25672.71657.36665.35664.40-1.54%556,308
Feb 27, 2026672.52680.26667.20676.57674.78-0.28%521,140
Feb 26, 2026674.51683.81671.22678.46676.660.77%444,625
Feb 25, 2026700.00702.38670.32673.29671.50-3.38%754,777
Feb 24, 2026687.50697.87683.78696.85695.001.94%649,070
Feb 23, 2026682.51688.96677.70683.60681.79-0.34%473,522
Feb 20, 2026673.82688.81671.05685.94684.121.56%815,504
Feb 19, 2026655.02676.11655.02675.40673.612.07%612,301
Feb 18, 2026668.50672.60659.01661.73659.98-0.72%491,151
Feb 17, 2026667.46674.74651.04666.53664.76-1.82%618,978
Feb 13, 2026660.45685.15659.10678.86677.062.85%575,699
Feb 12, 2026661.52673.83647.40660.07658.32-0.24%829,939
Feb 11, 2026679.80691.34657.28661.65659.90-6.56%1,299,607
Feb 10, 2026699.95710.97697.72708.11706.231.78%642,145
Feb 9, 2026688.85703.44688.44695.73693.880.83%445,359
Feb 6, 2026677.16693.54675.48690.00688.172.84%481,055
Feb 5, 2026673.49679.56662.23670.95669.17-0.03%408,536
Feb 4, 2026667.07678.98658.33671.17669.391.23%511,937
Feb 3, 2026659.20676.74657.57663.02661.261.33%436,374