NYSE : MLM
Martin Marietta Materials, Inc. — Price history
Materials · Building Materials · United States
Last price 534.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 37.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Martin Marietta Materials, Inc. (MLM) closed at 552.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 549.69 | 558.9 | 547.55 | 552.22 | 1,383,580 | +2.19% |
| 2026-10-30 | 537.1 | 543.18 | 532.08 | 540.41 | 934,438 | +1.13% |
| 2026-10-29 | 508.37 | 545.28 | 506.2 | 534.39 | 1,766,614 | +4.78% |
| 2026-10-28 | 503.7 | 511.71 | 502.825 | 510 | 944,518 | +1.25% |
| 2026-10-27 | 505.98 | 507.425 | 499.25 | 503.69 | 520,537 | -0.05% |
| 2026-10-26 | 508.28 | 511.56 | 502.76 | 503.92 | 1,131,314 | -0.64% |
| 2026-10-23 | 514.91 | 517.3 | 504.095 | 507.17 | 940,616 | -2.03% |
| 2026-10-22 | 509.34 | 518.66 | 503.02 | 517.67 | 816,518 | +1.70% |
| 2026-10-21 | 511.17 | 511.26 | 504.49 | 509.02 | 507,800 | +0.28% |
| 2026-10-20 | 504.15 | 513.45 | 498.33 | 507.58 | 812,342 | +1.18% |
| 2026-10-19 | 502.42 | 504.73 | 496.24 | 501.65 | 793,796 | +0.16% |
| 2026-10-16 | 505.78 | 507.82 | 494.21 | 500.84 | 963,164 | +1.96% |
| 2026-10-15 | 478 | 494.08 | 477.83 | 491.23 | 1,073,324 | +4.27% |
| 2026-10-14 | 468 | 473.4 | 464.92 | 471.1 | 822,859 | -0.28% |
| 2026-10-13 | 475.72 | 482.325 | 471.88 | 472.4 | 677,898 | -1.00% |
| 2026-10-12 | 475.7 | 484.82 | 475.7 | 477.18 | 455,303 | -0.24% |
| 2026-10-09 | 482.34 | 482.34 | 476.36 | 478.35 | 457,202 | -0.67% |
| 2026-10-08 | 473.72 | 483.485 | 472.005 | 481.57 | 703,051 | +0.53% |
| 2026-10-07 | 483.36 | 487 | 474.87 | 479.01 | 574,169 | -2.04% |
| 2026-10-06 | 488.07 | 492.58 | 486.27 | 489.01 | 632,902 | +0.72% |
| 2026-10-05 | 479.89 | 486.8 | 475.06 | 485.5 | 705,384 | +0.67% |
| 2026-10-02 | 483.61 | 487.98 | 480.465 | 482.27 | 725,947 | +0.65% |
| 2026-10-01 | 476.91 | 483.01 | 470.19 | 479.17 | 829,535 | -0.13% |
| 2026-09-30 | 481.44 | 485.45 | 478.53 | 479.81 | 781,775 | +0.15% |
| 2026-09-29 | 493.575 | 495.68 | 471.88 | 479.09 | 1,056,039 | -2.38% |
| 2026-09-28 | 481.04 | 493.71 | 476.82 | 490.77 | 797,380 | +1.34% |
| 2026-09-25 | 480.21 | 489.345 | 477.382 | 484.3 | 1,098,931 | +0.87% |
| 2026-09-24 | 488.97 | 490.07 | 477.4 | 480.1 | 1,384,214 | -2.11% |
| 2026-09-23 | 493.44 | 506.06 | 488.825 | 490.45 | 1,171,897 | -1.78% |
| 2026-09-22 | 508.29 | 510.81 | 493.775 | 499.34 | 708,147 | -0.07% |
| 2026-09-21 | 494.44 | 501.245 | 490.565 | 499.67 | 962,785 | +1.84% |
| 2026-09-18 | 489.705 | 494.94 | 488.74 | 490.64 | 1,146,346 | -0.77% |
| 2026-09-17 | 505.38 | 506.09 | 490.48 | 494.44 | 694,551 | -0.47% |
| 2026-09-16 | 505.09 | 510.813 | 494.66 | 496.76 | 741,231 | -1.98% |
| 2026-09-15 | 501.23 | 509.67 | 495.73 | 506.81 | 824,658 | +1.18% |
| 2026-09-14 | 504.91 | 508.33 | 497.105 | 500.92 | 786,114 | -1.77% |
| 2026-09-11 | 508.21 | 512.27 | 503.065 | 509.96 | 709,157 | +1.49% |
| 2026-09-10 | 495.83 | 503.27 | 491.615 | 502.47 | 829,802 | -0.10% |
| 2026-09-09 | 510.93 | 514.13 | 502.36 | 502.99 | 912,663 | -1.76% |
| 2026-09-08 | 519.93 | 519.93 | 507.562 | 511.98 | 855,988 | -0.54% |
| 2026-09-04 | 510 | 517.92 | 507.25 | 514.77 | 680,558 | +1.15% |
| 2026-09-03 | 524 | 524.98 | 508.81 | 508.94 | 619,881 | -1.57% |
| 2026-09-02 | 507.65 | 520.76 | 505.29 | 517.07 | 1,115,953 | +2.41% |
| 2026-09-01 | 512.11 | 512.39 | 502.56 | 504.92 | 895,680 | -2.50% |
| 2026-08-31 | 525.7 | 528.46 | 517.65 | 518.7 | 679,900 | -2.33% |
| 2026-08-28 | 532.17 | 536.27 | 525.675 | 531.05 | 559,072 | +0.47% |
| 2026-08-27 | 525.99 | 532.18 | 525.53 | 528.59 | 514,947 | -0.67% |
| 2026-08-26 | 535.645 | 541.95 | 531.63 | 532.18 | 587,378 | +0.08% |
| 2026-08-25 | 537.5 | 538.26 | 526.28 | 531.74 | 577,073 | -0.26% |
| 2026-08-24 | 537 | 542.18 | 529.84 | 533.11 | 431,277 | -0.34% |
| 2026-08-21 | 529.57 | 537.97 | 525.87 | 534.92 | 552,193 | +1.84% |
| 2026-08-20 | 527.11 | 534.56 | 523.82 | 525.27 | 487,590 | -1.92% |
| 2026-08-19 | 525.05 | 539.65 | 525.02 | 535.53 | 778,972 | +2.43% |
| 2026-08-18 | 538 | 540.43 | 522.19 | 522.81 | 938,527 | -2.94% |
| 2026-08-17 | 545 | 548.16 | 538.07 | 538.66 | 687,572 | -1.69% |
| 2026-08-14 | 550.25 | 551.22 | 543.34 | 547.93 | 342,243 | +0.58% |
| 2026-08-13 | 547.01 | 551.65 | 541.425 | 544.76 | 397,739 | +0.16% |
| 2026-08-12 | 554.64 | 554.64 | 541.2 | 543.9 | 448,131 | -1.76% |
| 2026-08-11 | 549.05 | 559.03 | 546.93 | 553.67 | 325,575 | +0.75% |
| 2026-08-10 | 546.95 | 549.82 | 544.33 | 549.54 | 319,133 | +0.18% |
| 2026-08-07 | 543.88 | 554.79 | 535.86 | 548.57 | 453,676 | +1.91% |
| 2026-08-06 | 554.6 | 554.6 | 536.61 | 538.28 | 611,137 | -2.73% |
| 2026-08-05 | 556.64 | 561.88 | 553.03 | 553.37 | 488,706 | -0.44% |
| 2026-08-04 | 547.84 | 556.239 | 538.51 | 555.82 | 646,491 | +2.50% |
| 2026-08-03 | 530.01 | 546.54 | 530.01 | 542.27 | 768,156 | +3.26% |
| 2026-07-31 | 536.2 | 539.685 | 523.48 | 525.14 | 1,026,548 | -2.75% |
| 2026-07-30 | 563.45 | 577.09 | 535.9 | 540 | 1,211,203 | -5.21% |
| 2026-07-29 | 587.38 | 587.995 | 567.44 | 569.66 | 805,865 | -2.40% |
| 2026-07-28 | 577.5 | 585.615 | 570.845 | 583.67 | 712,300 | +2.03% |
| 2026-07-27 | 571.12 | 576.46 | 566.84 | 572.03 | 536,391 | +2.22% |
| 2026-07-24 | 549.68 | 562.39 | 547.88 | 559.6 | 511,927 | +2.33% |
| 2026-07-23 | 546.99 | 552.595 | 539.96 | 546.87 | 630,328 | -0.69% |
| 2026-07-22 | 550.65 | 558.23 | 548.69 | 550.66 | 479,152 | +0.61% |
| 2026-07-21 | 550.79 | 557.88 | 546.64 | 547.33 | 405,010 | -1.14% |
| 2026-07-20 | 567.88 | 567.88 | 548.17 | 553.62 | 683,671 | -1.59% |
| 2026-07-17 | 572.42 | 584.81 | 561.41 | 562.59 | 440,296 | -2.49% |
| 2026-07-16 | 569 | 580.24 | 569 | 576.93 | 340,832 | +1.34% |
| 2026-07-15 | 568.95 | 575.25 | 566.99 | 569.32 | 414,181 | -0.77% |
| 2026-07-14 | 576.54 | 586.06 | 572.315 | 573.75 | 403,119 | +0.77% |
| 2026-07-13 | 576.68 | 582.24 | 567.82 | 569.35 | 373,500 | -1.45% |
| 2026-07-10 | 575.22 | 581.82 | 569.38 | 577.72 | 450,996 | +1.02% |
| 2026-07-09 | 568.61 | 576.41 | 565.53 | 571.9 | 497,363 | +0.33% |
| 2026-07-08 | 584.74 | 588.22 | 566.855 | 570 | 744,516 | -4.07% |
| 2026-07-07 | 606.54 | 606.54 | 587.46 | 594.17 | 701,601 | -1.84% |
| 2026-07-06 | 602.31 | 607.19 | 597.49 | 605.3 | 705,220 | +0.98% |
| 2026-07-02 | 584.89 | 600.95 | 582.11 | 599.42 | 716,186 | +3.48% |
| 2026-07-01 | 571.1 | 582.375 | 562 | 579.24 | 783,308 | +0.44% |
| 2026-06-30 | 587.52 | 590.04 | 571.081 | 576.7 | 1,221,362 | -0.78% |
| 2026-06-29 | 582.07 | 594.45 | 573.24 | 581.23 | 1,339,349 | -5.65% |
| 2026-06-26 | 628.94 | 628.94 | 610.96 | 616.06 | 701,075 | -2.05% |
| 2026-06-25 | 624.57 | 642.18 | 617.62 | 628.94 | 536,550 | +2.00% |
| 2026-06-24 | 609.87 | 625.95 | 609.135 | 616.62 | 544,862 | +2.06% |
| 2026-06-23 | 604.06 | 612.555 | 600.46 | 604.18 | 280,031 | -0.93% |
| 2026-06-22 | 605.54 | 621.52 | 601.765 | 609.88 | 481,242 | +0.12% |
| 2026-06-18 | 599.8 | 616.61 | 595.11 | 609.12 | 1,130,375 | +3.05% |
| 2026-06-17 | 601.13 | 610.52 | 586.875 | 591.08 | 401,836 | -2.07% |
| 2026-06-16 | 593.57 | 606.995 | 593.57 | 603.57 | 747,828 | +2.49% |
| 2026-06-15 | 591.1 | 603.685 | 587.72 | 588.89 | 572,803 | +2.00% |
| 2026-06-12 | 572.18 | 578.74 | 565 | 577.33 | 473,504 | +2.08% |
| 2026-06-11 | 554 | 566.62 | 545.56 | 565.54 | 583,752 | +2.29% |
| 2026-06-10 | 576.74 | 576.74 | 552.36 | 552.87 | 391,247 | -3.39% |
| 2026-06-09 | 560.01 | 573.36 | 559.22 | 572.25 | 476,645 | +3.30% |
| 2026-06-08 | 572 | 573.605 | 553.58 | 553.98 | 490,276 | -3.79% |
| 2026-06-05 | 577.37 | 584.28 | 574.1 | 575.83 | 657,673 | -0.87% |
| 2026-06-04 | 584.37 | 591.96 | 578.81 | 580.86 | 344,558 | -0.39% |
| 2026-06-03 | 572.38 | 586.1 | 572.38 | 583.15 | 444,726 | +1.08% |
| 2026-06-02 | 565.8 | 580.54 | 564.33 | 576.93 | 494,497 | +1.05% |
| 2026-06-01 | 570.58 | 573.08 | 560.695 | 570.96 | 635,592 | -1.70% |
| 2026-05-29 | 574.7 | 592.22 | 574.7 | 581.64 | 1,216,502 | +1.13% |
| 2026-05-28 | 570.01 | 576.83 | 565.17 | 575.14 | 369,296 | +0.13% |
| 2026-05-27 | 567.26 | 576.36 | 565.675 | 574.39 | 602,481 | +2.40% |
| 2026-05-26 | 537.69 | 563.23 | 537.69 | 560.93 | 653,324 | +4.56% |
| 2026-05-22 | 542.43 | 543.82 | 528.9 | 536.48 | 520,830 | -0.28% |
| 2026-05-21 | 535 | 543.06 | 531.12 | 537.97 | 501,135 | -0.74% |
| 2026-05-20 | 531.42 | 542.54 | 527.31 | 541.98 | 646,154 | +1.75% |
| 2026-05-19 | 548.07 | 551.74 | 525.38 | 532.65 | 851,957 | -4.16% |
| 2026-05-18 | 557.84 | 563.23 | 555.08 | 555.78 | 572,093 | -0.52% |
| 2026-05-15 | 568.54 | 570.715 | 556.56 | 558.66 | 554,364 | -2.88% |
| 2026-05-14 | 579.59 | 584.68 | 575.04 | 575.23 | 353,898 | -0.27% |
| 2026-05-13 | 586.24 | 586.24 | 572.37 | 576.79 | 521,514 | -0.75% |