Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
609.58
-2.92 (-0.48%)
At close: Aug 15, 2025, 4:00 PM
616.82
+7.24 (1.19%)
After-hours: Aug 15, 2025, 7:48 PM EDT

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025616.02616.02607.85609.58609.58-0.48%302,893
Aug 14, 2025615.63617.63608.61612.50612.50-1.22%365,025
Aug 13, 2025618.99620.81609.76620.08620.080.76%360,124
Aug 12, 2025600.46617.40598.81615.43615.432.58%477,945
Aug 11, 2025610.89610.89598.47599.93599.93-1.80%477,759
Aug 8, 2025602.56615.59601.17610.92610.921.77%526,226
Aug 7, 2025602.22610.97590.35600.30600.300.38%754,268
Aug 6, 2025607.50608.00597.16598.04598.04-1.56%618,400
Aug 5, 2025600.44609.39598.37607.50607.500.86%516,641
Aug 4, 2025594.78613.23594.78602.32602.324.23%705,942
Aug 1, 2025572.40577.90561.51577.86577.860.52%393,100
Jul 31, 2025563.62576.28560.89574.88574.88-0.08%589,817
Jul 30, 2025580.00582.13572.69575.32575.32-0.79%383,758
Jul 29, 2025579.88582.20575.90579.92579.920.70%244,251
Jul 28, 2025585.02585.02572.67575.88575.88-1.68%325,736
Jul 25, 2025582.01586.98580.06585.73585.730.74%233,676
Jul 24, 2025574.75583.44573.56581.44581.441.16%336,583
Jul 23, 2025574.45577.37569.95574.75574.750.66%325,988
Jul 22, 2025565.84572.02560.13570.98570.981.37%267,771
Jul 21, 2025568.07568.66562.92563.26563.26-0.31%308,600
Jul 18, 2025554.56565.48551.97565.03565.032.16%407,637
Jul 17, 2025546.36553.31543.19553.09553.091.23%308,591
Jul 16, 2025546.25547.54532.88546.36546.36-0.38%532,167
Jul 15, 2025566.23568.69548.25548.42548.42-2.90%355,055
Jul 14, 2025563.29566.55558.43564.82564.820.50%400,402
Jul 11, 2025559.49563.23551.77562.00562.00-0.42%269,548
Jul 10, 2025567.02571.10562.91564.38564.38-0.47%313,946
Jul 9, 2025559.60567.12555.30567.02567.021.42%267,650
Jul 8, 2025555.99561.55553.02559.09559.090.50%247,747
Jul 7, 2025558.44561.99555.82556.29556.29-0.29%434,390
Jul 3, 2025558.49560.34554.50557.89557.89-0.14%310,586
Jul 2, 2025558.00560.82553.39558.67558.670.18%319,445
Jul 1, 2025548.00560.70540.41557.68557.681.59%458,397
Jun 30, 2025548.60554.71546.53548.96548.96-0.20%373,970
Jun 27, 2025542.39550.85539.89550.05550.051.74%448,679
Jun 26, 2025536.11545.44532.81540.66540.661.17%444,165
Jun 25, 2025551.54551.55534.06534.42534.42-3.25%489,890
Jun 24, 2025551.62555.44549.46552.37552.370.07%547,988
Jun 23, 2025539.24552.65536.55551.96551.962.55%438,426
Jun 20, 2025541.55543.64534.37538.22538.22-0.11%954,267
Jun 18, 2025537.69546.01536.54538.79538.79-0.48%373,071
Jun 17, 2025540.38545.43539.89541.39541.39-0.26%329,059
Jun 16, 2025540.41546.80540.20542.79542.790.06%328,496
Jun 13, 2025548.47549.41540.30542.47542.47-1.84%249,974
Jun 12, 2025544.01553.92541.00552.64552.641.24%239,513
Jun 11, 2025555.11557.09543.93545.85545.85-1.53%442,957
Jun 10, 2025555.00558.55550.69554.33554.33-0.03%295,199
Jun 9, 2025554.78557.84549.42554.48554.480.57%285,341
Jun 6, 2025554.10554.88547.90551.32551.320.23%274,769
Jun 5, 2025551.41552.01544.52550.04550.040.09%288,438