Martin Marietta Materials, Inc. - MLM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	613.72	618.78	618.78	619.49	609.06	291,729
December 03, 2025	609.41	615.87	615.87	616.69	607.2	280,808
December 02, 2025	618.4	607.99	607.99	618.4	606.24	305,608
December 01, 2025	618.69	615.25	615.25	623.88	614.39	387,100
November 28, 2025	624.92	623.24	623.24	626.85	620.21	112,700
November 26, 2025	615.75	622.5	622.5	626.82	615.75	445,345
November 25, 2025	609.3	617.93	617.93	621.67	603.46	675,100
November 24, 2025	604.67	604.59	604.59	606.66	599.12	722,924
November 21, 2025	600.36	603.18	603.18	614.45	599.1	573,058
November 20, 2025	603.23	597	597	612.82	596.86	448,143
November 19, 2025	596.55	596.82	596.82	598.89	587.25	330,794
November 18, 2025	586.11	593.18	593.18	596.09	585	318,246
November 17, 2025	596.36	589.97	589.97	599.07	587.88	350,600
November 14, 2025	598.74	596.44	596.44	602.31	595.02	342,749
November 13, 2025	614.6	602.13	602.13	616.74	600.76	453,205
November 12, 2025	619.19	614.81	614.81	624.96	610	382,600
November 11, 2025	617.07	620.4	620.4	625	616.78	238,449
November 10, 2025	610.16	616.77	616.77	620.73	605.49	320,722
November 07, 2025	606.5	610.64	610.64	615.28	604.71	358,543
November 06, 2025	609.22	608.33	608.33	613.03	599.54	479,948
November 05, 2025	621.35	610.61	610.61	632.43	606.4	708,600
November 04, 2025	631.69	625.26	625.26	633.13	607.78	725,204
November 03, 2025	615.35	619.3	619.3	621.58	610.37	712,309
October 31, 2025	609.01	613.1	613.1	617.77	607.12	354,225
October 30, 2025	606	613.02	613.02	616.16	604.22	470,640
October 29, 2025	616	616.92	616.92	630.48	613.36	410,134
October 28, 2025	613.6	616.84	616.84	619.97	612.49	293,400
October 27, 2025	622.93	616.84	616.84	625.8	614.96	291,918
October 24, 2025	624.52	621.23	621.23	630.53	620.62	293,300
October 23, 2025	620.98	619.35	619.35	628.24	617.98	189,400
October 22, 2025	631.97	622.08	622.08	635.87	621.05	178,589
October 21, 2025	626	632.03	632.03	634.04	621.71	278,100
October 20, 2025	630.42	627.09	627.09	630.42	615.02	244,000
October 17, 2025	623.52	625.4	625.4	630.98	619.24	321,511
October 16, 2025	642.81	624.14	624.14	642.81	622.74	308,643
October 15, 2025	656	639.16	639.16	665.18	639.16	637,709
October 14, 2025	638.61	656.85	656.85	657.36	632.92	329,850
October 13, 2025	633.66	638.61	638.61	643.87	632.1	280,900
October 10, 2025	638.67	632.38	632.38	639.92	632.06	347,000
October 09, 2025	636.52	633.81	633.81	639.73	630.43	232,760
October 08, 2025	633.35	636.31	636.31	638.87	628.38	243,063
October 07, 2025	638.62	629.61	629.61	640	626.05	253,900
October 06, 2025	634.97	636.11	636.11	638.26	627.93	259,618
October 03, 2025	626.46	634.77	634.77	637.36	618.67	329,762
October 02, 2025	619.35	627.87	627.87	629.12	617.72	285,738
October 01, 2025	629.95	620.06	620.06	634.84	615.48	398,721
September 30, 2025	619.53	630.28	630.28	631.75	619.53	434,934
September 29, 2025	616.97	621.25	621.25	622.09	613.72	304,700
September 26, 2025	611.8	613.74	613.74	617.72	606.78	290,600
September 25, 2025	603.13	608.06	608.06	610.85	600	269,600
September 24, 2025	614.48	606.8	606.8	618.58	604.37	378,800
September 23, 2025	620.42	615.39	615.39	627.27	613.85	307,800
September 22, 2025	618.01	619.83	619.83	624.11	615.15	285,700
September 19, 2025	621.98	618.57	618.57	622.37	616.16	630,900
September 18, 2025	607.63	620.4	620.4	625.69	607.45	325,500
September 17, 2025	609.76	609.69	609.69	624.61	608.2	463,100
September 16, 2025	611.53	609.76	609.76	614.05	606.18	296,100
September 15, 2025	616.94	611.08	611.08	618.68	610.27	296,606
September 12, 2025	627.66	615.86	615.86	629.44	615.6	331,400
September 11, 2025	618.69	631.12	631.12	632.26	613.26	301,300

Martin Marietta Materials, Inc. (MLM) NYSE