Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
553.06
+11.21 (2.07%)
At close: May 12, 2025, 4:00 PM
553.06
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 556.26 | 556.41 | 548.08 | 553.06 | 553.06 | 2.07% | 410,246 |
| May 9, 2025 | 542.14 | 543.95 | 537.30 | 541.85 | 541.85 | 0.05% | 320,150 |
| May 8, 2025 | 539.04 | 546.73 | 536.71 | 541.56 | 541.56 | 1.33% | 356,752 |
| May 7, 2025 | 537.49 | 543.70 | 533.20 | 534.46 | 534.46 | -0.10% | 363,896 |
| May 6, 2025 | 533.58 | 542.59 | 530.86 | 535.00 | 535.00 | -1.33% | 323,165 |
| May 5, 2025 | 535.80 | 546.05 | 533.69 | 542.19 | 542.19 | 1.19% | 465,882 |
| May 2, 2025 | 530.13 | 539.76 | 527.73 | 535.80 | 535.80 | 2.47% | 386,424 |
| May 1, 2025 | 527.99 | 536.12 | 522.86 | 522.88 | 522.88 | -0.21% | 489,581 |
| Apr 30, 2025 | 496.06 | 525.99 | 490.31 | 523.98 | 523.98 | 3.79% | 943,556 |
| Apr 29, 2025 | 503.57 | 508.80 | 495.98 | 504.86 | 504.86 | 0.39% | 491,629 |
| Apr 28, 2025 | 504.00 | 505.97 | 497.06 | 502.90 | 502.90 | -0.31% | 359,951 |
| Apr 25, 2025 | 506.90 | 509.50 | 502.62 | 504.44 | 504.44 | -0.94% | 328,163 |
| Apr 24, 2025 | 497.74 | 511.08 | 495.82 | 509.25 | 509.25 | 2.19% | 324,152 |
| Apr 23, 2025 | 500.10 | 507.22 | 495.91 | 498.34 | 498.34 | 1.49% | 324,892 |
| Apr 22, 2025 | 494.66 | 494.66 | 484.97 | 491.00 | 491.00 | 1.22% | 701,528 |
| Apr 21, 2025 | 491.14 | 491.28 | 478.86 | 485.07 | 485.07 | -1.86% | 433,946 |
| Apr 17, 2025 | 489.82 | 498.69 | 488.27 | 494.24 | 494.24 | 0.65% | 251,487 |
| Apr 16, 2025 | 494.40 | 498.64 | 485.15 | 491.07 | 491.07 | -1.60% | 316,177 |
| Apr 15, 2025 | 504.50 | 507.94 | 497.72 | 499.05 | 499.05 | -0.77% | 326,547 |
| Apr 14, 2025 | 494.56 | 505.32 | 488.71 | 502.93 | 502.93 | 2.29% | 522,560 |
| Apr 11, 2025 | 478.46 | 497.88 | 472.97 | 491.69 | 491.69 | 3.45% | 627,115 |
| Apr 10, 2025 | 473.00 | 480.52 | 462.80 | 475.27 | 475.27 | -1.32% | 439,851 |
| Apr 9, 2025 | 446.66 | 487.90 | 441.95 | 481.63 | 481.63 | 6.44% | 757,825 |
| Apr 8, 2025 | 473.30 | 473.30 | 442.89 | 452.51 | 452.51 | -1.59% | 636,194 |
| Apr 7, 2025 | 457.83 | 480.36 | 444.91 | 459.82 | 459.82 | -2.31% | 936,105 |
| Apr 4, 2025 | 480.27 | 483.51 | 464.37 | 470.70 | 470.70 | -2.94% | 889,710 |
| Apr 3, 2025 | 475.49 | 486.16 | 470.55 | 484.97 | 484.97 | -1.52% | 561,130 |
| Apr 2, 2025 | 478.90 | 496.07 | 478.90 | 492.47 | 492.47 | 1.63% | 340,678 |
| Apr 1, 2025 | 474.73 | 485.37 | 469.11 | 484.56 | 484.56 | 1.34% | 483,453 |
| Mar 31, 2025 | 474.19 | 480.67 | 468.84 | 478.13 | 478.13 | 0.03% | 568,283 |
| Mar 28, 2025 | 482.53 | 483.62 | 473.10 | 478.00 | 478.00 | -1.30% | 551,618 |
| Mar 27, 2025 | 480.99 | 487.23 | 474.35 | 484.30 | 484.30 | 0.30% | 325,576 |
| Mar 26, 2025 | 488.41 | 492.82 | 482.05 | 482.87 | 482.87 | -1.11% | 286,844 |
| Mar 25, 2025 | 488.55 | 490.96 | 482.05 | 488.30 | 488.30 | -0.49% | 361,078 |
| Mar 24, 2025 | 483.71 | 492.52 | 479.87 | 490.69 | 490.69 | 2.86% | 448,872 |
| Mar 21, 2025 | 480.10 | 481.82 | 472.31 | 477.03 | 477.03 | -1.40% | 857,512 |
| Mar 20, 2025 | 485.67 | 493.77 | 483.53 | 483.78 | 483.78 | -1.31% | 464,759 |
| Mar 19, 2025 | 485.93 | 493.88 | 481.55 | 490.20 | 490.20 | 0.41% | 528,924 |
| Mar 18, 2025 | 486.45 | 492.56 | 483.67 | 488.19 | 488.19 | -0.11% | 602,369 |
| Mar 17, 2025 | 475.10 | 491.64 | 475.10 | 488.73 | 488.73 | 2.36% | 706,042 |
| Mar 14, 2025 | 470.11 | 478.83 | 465.00 | 477.45 | 477.45 | 2.66% | 786,832 |
| Mar 13, 2025 | 461.90 | 470.21 | 460.60 | 465.06 | 465.06 | 0.09% | 973,162 |
| Mar 12, 2025 | 466.15 | 469.51 | 463.09 | 464.66 | 464.66 | 0.05% | 688,796 |
| Mar 11, 2025 | 464.22 | 469.21 | 458.90 | 464.41 | 464.41 | -0.79% | 655,447 |
| Mar 10, 2025 | 455.59 | 469.89 | 454.78 | 468.13 | 468.13 | 1.68% | 1,309,374 |
| Mar 7, 2025 | 473.17 | 474.15 | 448.50 | 460.39 | 460.39 | -3.26% | 983,192 |
| Mar 6, 2025 | 475.61 | 481.36 | 472.35 | 475.91 | 475.91 | -0.36% | 934,864 |
| Mar 5, 2025 | 468.17 | 478.70 | 466.23 | 477.63 | 477.63 | 3.40% | 864,348 |
| Mar 4, 2025 | 465.96 | 470.63 | 451.09 | 461.92 | 461.92 | -1.68% | 1,103,198 |
| Mar 3, 2025 | 486.45 | 490.00 | 467.99 | 469.80 | 469.80 | -2.76% | 611,389 |