Martin Marietta Materials, Inc. MLM
NYSE · United States · Non-Energy Minerals
$479.81+0.72 (+0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $479.81 | +0.15% | $481.44 | $485.45 | $478.53 | 782.00K |
| 2026-09-29 | $479.09 | -2.38% | $493.58 | $495.68 | $471.88 | 1.07M |
| 2026-09-28 | $490.77 | +1.34% | $481.04 | $493.71 | $476.82 | 803.80K |
| 2026-09-25 | $484.30 | +0.87% | $480.21 | $489.35 | $477.38 | 1.10M |
| 2026-09-24 | $480.10 | -2.11% | $488.97 | $490.07 | $477.40 | 1.39M |
| 2026-09-23 | $490.45 | -1.78% | $493.44 | $506.06 | $488.83 | 1.19M |
| 2026-09-22 | $499.34 | -0.07% | $508.29 | $510.81 | $493.78 | 716.10K |
| 2026-09-21 | $499.67 | +1.84% | $494.44 | $501.25 | $490.57 | 969.10K |
| 2026-09-18 | $490.64 | -0.77% | $489.71 | $494.94 | $488.74 | 1.15M |
| 2026-09-17 | $494.44 | -0.47% | $505.38 | $506.09 | $490.48 | 713.50K |
| 2026-09-16 | $496.76 | -1.98% | $505.09 | $510.81 | $494.66 | 741.30K |
| 2026-09-15 | $506.81 | +1.18% | $501.23 | $509.67 | $495.73 | 909.70K |
| 2026-09-14 | $500.92 | -1.77% | $504.91 | $508.33 | $497.11 | 790.70K |
| 2026-09-11 | $509.96 | +1.49% | $508.21 | $512.27 | $503.07 | 711.40K |
| 2026-09-10 | $502.47 | -0.10% | $495.83 | $503.27 | $491.62 | 830.00K |
| 2026-09-09 | $502.99 | -1.76% | $510.93 | $514.13 | $502.36 | 922.50K |
| 2026-09-08 | $511.98 | -0.54% | $519.93 | $519.93 | $507.56 | 861.30K |
| 2026-09-04 | $514.77 | +1.15% | $510.00 | $517.92 | $507.25 | 692.20K |
| 2026-09-03 | $508.94 | -1.57% | $524.00 | $524.98 | $508.81 | 643.90K |
| 2026-09-02 | $517.07 | +2.41% | $507.65 | $520.76 | $505.29 | 1.12M |
| 2026-09-01 | $504.92 | -2.66% | $512.11 | $512.39 | $502.56 | 902.40K |
| 2026-08-31 | $518.70 | -2.33% | $525.70 | $528.46 | $517.65 | 708.60K |
| 2026-08-28 | $531.05 | +0.47% | $532.17 | $536.27 | $525.68 | 559.10K |
| 2026-08-27 | $528.59 | -0.67% | $525.99 | $532.18 | $525.53 | 514.80K |
| 2026-08-26 | $532.18 | +0.08% | $535.65 | $541.95 | $531.63 | 587.40K |
| 2026-08-25 | $531.74 | -0.26% | $537.50 | $538.26 | $526.28 | 577.10K |
| 2026-08-24 | $533.11 | -0.34% | $537.00 | $542.18 | $529.84 | 431.30K |
| 2026-08-21 | $534.92 | +1.84% | $529.57 | $537.97 | $525.87 | 552.20K |
| 2026-08-20 | $525.27 | -1.92% | $527.11 | $534.56 | $523.82 | 487.60K |
| 2026-08-19 | $535.53 | +2.43% | $525.05 | $539.65 | $525.02 | 779.00K |
| 2026-08-18 | $522.81 | -2.94% | $538.00 | $540.43 | $522.19 | 938.50K |
| 2026-08-17 | $538.66 | -1.69% | $545.00 | $548.16 | $538.07 | 687.50K |
| 2026-08-14 | $547.93 | +0.58% | $550.25 | $551.22 | $543.34 | 342.20K |
| 2026-08-13 | $544.76 | +0.16% | $547.01 | $551.65 | $541.43 | 397.70K |
| 2026-08-12 | $543.90 | -1.76% | $554.64 | $554.64 | $541.20 | 448.10K |
| 2026-08-11 | $553.67 | +0.75% | $549.05 | $559.03 | $546.93 | 325.60K |
| 2026-08-10 | $549.54 | +0.18% | $546.95 | $549.82 | $544.33 | 319.10K |
| 2026-08-07 | $548.57 | +1.91% | $543.88 | $554.79 | $535.86 | 453.70K |
| 2026-08-06 | $538.28 | -2.73% | $554.60 | $554.60 | $536.61 | 611.10K |
| 2026-08-05 | $553.37 | -0.44% | $556.64 | $561.88 | $553.03 | 488.70K |
| 2026-08-04 | $555.82 | +2.50% | $547.84 | $556.24 | $538.51 | 646.50K |
| 2026-08-03 | $542.27 | +3.26% | $530.01 | $546.54 | $530.01 | 768.10K |
| 2026-07-31 | $525.14 | -2.75% | $536.20 | $539.69 | $523.48 | 1.03M |
| 2026-07-30 | $540.00 | -5.21% | $563.45 | $577.09 | $535.90 | 1.21M |
| 2026-07-29 | $569.66 | -2.40% | $587.38 | $588.00 | $567.44 | 805.80K |
| 2026-07-28 | $583.67 | +2.03% | $577.50 | $585.62 | $570.85 | 712.00K |
| 2026-07-27 | $572.03 | +2.22% | $571.12 | $576.46 | $566.84 | 536.40K |
| 2026-07-24 | $559.60 | +2.33% | $549.68 | $562.39 | $547.88 | 511.90K |
| 2026-07-23 | $546.87 | -0.69% | $546.99 | $552.60 | $539.96 | 630.30K |
| 2026-07-22 | $550.66 | +0.61% | $550.65 | $558.23 | $548.69 | 479.20K |
| 2026-07-21 | $547.33 | -1.14% | $550.79 | $557.88 | $546.64 | 405.00K |
| 2026-07-20 | $553.62 | -1.59% | $567.88 | $567.88 | $548.17 | 683.60K |
| 2026-07-17 | $562.59 | -2.49% | $572.42 | $584.81 | $561.41 | 440.30K |
| 2026-07-16 | $576.93 | +1.34% | $569.00 | $580.24 | $569.00 | 340.80K |
| 2026-07-15 | $569.32 | -0.77% | $568.95 | $575.25 | $566.99 | 414.10K |
| 2026-07-14 | $573.75 | +0.77% | $576.54 | $586.06 | $572.32 | 403.10K |
| 2026-07-13 | $569.35 | -1.45% | $576.68 | $582.24 | $567.82 | 373.40K |
| 2026-07-10 | $577.72 | +1.02% | $575.22 | $581.82 | $569.38 | 451.00K |
| 2026-07-09 | $571.90 | +0.33% | $568.61 | $576.41 | $565.53 | 497.30K |
| 2026-07-08 | $570.00 | -4.07% | $584.74 | $588.22 | $566.86 | 744.50K |
| 2026-07-07 | $594.17 | -1.84% | $606.54 | $606.54 | $587.46 | 701.60K |
| 2026-07-06 | $605.30 | +0.98% | $602.31 | $607.19 | $597.49 | 705.20K |
| 2026-07-02 | $599.42 | +3.48% | $584.89 | $600.95 | $582.11 | 716.20K |
| 2026-07-01 | $579.24 | +0.44% | $571.10 | $582.38 | $562.00 | 783.30K |
| 2026-06-30 | $576.70 | -0.78% | $587.52 | $590.04 | $571.08 | 1.22M |
| 2026-06-29 | $581.23 | -5.65% | $582.07 | $594.45 | $573.24 | 1.34M |
| 2026-06-26 | $616.06 | -2.05% | $628.94 | $628.94 | $610.96 | 701.10K |
| 2026-06-25 | $628.94 | +2.00% | $624.57 | $642.18 | $617.62 | 536.60K |
| 2026-06-24 | $616.62 | +2.06% | $609.87 | $625.95 | $609.14 | 544.70K |
| 2026-06-23 | $604.18 | -0.93% | $604.06 | $612.56 | $600.46 | 280.00K |
| 2026-06-22 | $609.88 | +0.12% | $605.54 | $621.52 | $601.77 | 481.20K |
| 2026-06-18 | $609.12 | +3.05% | $599.80 | $616.61 | $595.11 | 1.13M |
| 2026-06-17 | $591.08 | -2.07% | $601.13 | $610.52 | $586.88 | 401.80K |
| 2026-06-16 | $603.57 | +2.49% | $593.57 | $607.00 | $593.57 | 747.80K |
| 2026-06-15 | $588.89 | +2.00% | $591.10 | $603.69 | $587.72 | 572.80K |
| 2026-06-12 | $577.33 | +2.08% | $572.18 | $578.74 | $565.00 | 473.50K |
| 2026-06-11 | $565.54 | +2.29% | $554.00 | $566.62 | $545.56 | 583.70K |
| 2026-06-10 | $552.87 | -3.39% | $576.74 | $576.74 | $552.36 | 390.90K |
| 2026-06-09 | $572.25 | +3.30% | $560.01 | $573.36 | $559.22 | 476.60K |
| 2026-06-08 | $553.98 | -3.79% | $572.00 | $573.61 | $553.58 | 490.20K |
| 2026-06-05 | $575.83 | -0.87% | $577.37 | $584.28 | $574.10 | 657.70K |
| 2026-06-04 | $580.86 | -0.39% | $584.37 | $591.96 | $578.81 | 344.60K |
| 2026-06-03 | $583.15 | +1.08% | $572.38 | $586.10 | $572.38 | 444.70K |
| 2026-06-02 | $576.93 | +1.05% | $565.80 | $580.54 | $564.33 | 494.40K |
| 2026-06-01 | $570.96 | -1.84% | $570.58 | $573.08 | $560.70 | 635.60K |
| 2026-05-29 | $581.64 | +1.13% | $574.70 | $592.22 | $574.70 | 1.22M |
| 2026-05-28 | $575.14 | +0.13% | $570.01 | $576.83 | $565.17 | 369.30K |
| 2026-05-27 | $574.39 | +2.40% | $567.26 | $576.36 | $565.68 | 602.50K |
| 2026-05-26 | $560.93 | +4.56% | $537.69 | $563.23 | $537.69 | 653.30K |
| 2026-05-22 | $536.48 | -0.28% | $542.43 | $543.82 | $528.90 | 520.80K |