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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	613.65	616.73	616.73	622.46	613.15	283,140
September 09, 2025	622.42	614.22	614.22	622.6	609.5	421,600
September 08, 2025	620.95	627.09	627.09	627.68	618.5	321,151
September 05, 2025	621.68	622.64	622.64	623.83	616.12	311,090
September 04, 2025	615.26	618.97	618.97	620.16	608.89	413,643
September 03, 2025	616.38	611.2	611.2	616.38	605.71	415,650
September 02, 2025	609.98	616.38	616.38	618.04	608.7	551,231
August 29, 2025	613.71	616.4	616.4	616.6	609.55	368,637
August 28, 2025	617.97	612.29	612.29	617.97	608.9	292,824
August 27, 2025	615	616.64	616.64	621.36	614.81	413,400
August 26, 2025	604.47	617.04	617.04	617.74	604.13	750,413
August 25, 2025	604.3	604.5	604.5	609.86	604.06	318,500
August 22, 2025	603.49	607.89	607.89	615.71	602.58	363,800
August 21, 2025	598.17	600.74	600.74	602.47	596.92	340,132
August 20, 2025	606.45	600.6	600.6	608.25	595.77	377,899
August 19, 2025	604.95	607.76	607.76	608.23	602.87	374,100
August 18, 2025	609.7	602.83	602.83	611.18	601.6	304,400
August 15, 2025	616.02	609.58	609.58	616.02	607.85	302,900
August 14, 2025	615.63	612.5	612.5	617.63	608.61	365,025
August 13, 2025	618.99	620.08	620.08	620.81	609.76	360,124
August 12, 2025	600.46	615.43	615.43	617.4	598.81	477,945
August 11, 2025	610.89	599.93	599.93	610.89	598.47	477,800
August 08, 2025	602.56	610.92	610.92	615.59	601.17	526,226
August 07, 2025	602.22	600.3	600.3	610.97	590.35	754,300
August 06, 2025	607.5	598.04	598.04	608	597.16	618,400
August 05, 2025	600.44	607.5	607.5	609.39	598.37	513,302
August 04, 2025	594.78	602.32	602.32	613.23	594.78	705,942
August 01, 2025	572.4	577.86	577.86	577.9	561.51	393,100
July 31, 2025	564.9	574.88	574.88	575.43	564.88	589,817
July 30, 2025	580	575.32	575.32	582.13	572.68	383,800
July 29, 2025	579.88	579.92	579.92	582.2	575.9	244,300
July 28, 2025	585.02	575.88	575.88	585.02	572.67	325,736
July 25, 2025	582.01	585.73	585.73	586.98	580.06	233,700

Martin Marietta Materials, Inc. (MLM) NYSE