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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2025	546.25	546.36	546.36	547.54	532.88	532,167
July 15, 2025	566.23	548.42	548.42	568.69	548.25	355,055
July 14, 2025	563.29	564.82	564.82	566.55	558.43	400,402
July 11, 2025	559.49	562	562	563.23	551.77	269,548
July 10, 2025	567.02	564.38	564.38	571.1	562.91	313,946
July 09, 2025	559.6	567.02	567.02	567.12	555.3	267,700
July 08, 2025	555.99	559.09	559.09	561.55	553.02	247,747
July 07, 2025	558.44	556.29	556.29	561.99	555.82	434,390
July 03, 2025	558.49	557.89	557.89	560.34	554.5	310,600
July 02, 2025	558	558.67	558.67	561.24	553.69	318,799
July 01, 2025	548	557.68	557.68	560.7	540.41	458,397
June 30, 2025	548.6	548.96	548.96	554.71	546.53	374,000
June 27, 2025	542.39	550.05	550.05	550.85	539.89	448,700
June 26, 2025	536.11	540.66	540.66	545.44	532.8	444,200
June 25, 2025	551.54	534.42	534.42	551.55	534.06	489,900
June 24, 2025	551.62	552.37	552.37	555.44	549.46	548,000
June 23, 2025	539.24	551.96	551.96	552.65	536.55	438,423
June 20, 2025	541.55	538.22	538.22	543.64	534.37	954,300
June 18, 2025	537.69	538.79	538.79	546.01	536.54	373,100
June 17, 2025	540.38	541.39	541.39	545.43	539.89	329,100
June 16, 2025	540.41	542.79	542.79	546.8	540.2	328,500
June 13, 2025	548.47	542.47	542.47	549.41	540.3	250,000
June 12, 2025	544.01	552.64	552.64	553.92	541	239,513
June 11, 2025	555.11	545.85	545.85	557.09	543.93	442,957
June 10, 2025	555	554.33	554.33	558.55	550.68	295,200
June 09, 2025	554.78	554.48	554.48	557.84	549.42	285,341
June 06, 2025	554.1	551.32	551.32	554.88	547.9	274,800
June 05, 2025	551.41	550.04	550.04	552.01	544.52	288,438
June 04, 2025	547.38	549.57	549.57	552.16	544.4	432,523
June 03, 2025	543.07	545.54	545.54	546.26	535.67	372,100
June 02, 2025	542.86	541.61	541.61	542.86	533.79	430,579
May 30, 2025	546.59	547.55	546.76	552.99	538.51	653,644
May 29, 2025	551.87	548.48	547.69	552.94	544.19	689,300
May 28, 2025	567.49	550.53	549.74	568.98	548.81	614,900
May 27, 2025	569.18	567.49	566.67	569.81	561.58	456,339
May 23, 2025	558.2	561.72	560.91	564.58	556.72	362,949
May 22, 2025	559.48	564.69	563.88	566.59	556.27	463,910
May 21, 2025	558.22	560.04	560.04	563.82	556.77	622,463
May 20, 2025	562.5	563.62	563.62	565.41	560.22	327,014
May 19, 2025	557.13	568.19	568.19	569.34	556.86	389,100
May 16, 2025	555.42	564.08	564.08	565.31	555.42	419,345
May 15, 2025	540.74	552.86	552.86	553.41	540.74	368,100
May 14, 2025	544.56	541.02	541.02	544.56	536.15	419,427
May 13, 2025	556.1	543.89	543.89	557.02	542.45	369,730
May 12, 2025	556.26	553.06	553.06	556.41	548.08	413,949
May 09, 2025	542.14	541.85	541.85	543.95	537.3	320,150
May 08, 2025	539.04	541.56	541.56	546.73	536.71	356,800
May 07, 2025	537.49	534.46	534.46	543.7	533.2	363,888
May 06, 2025	533.58	535	535	542.59	530.86	323,165
May 05, 2025	535.8	542.19	542.19	546.05	533.69	465,900
May 02, 2025	530.13	535.8	535.85	539.76	527.72	376,814
May 01, 2025	527.99	522.88	522.88	536.12	522.86	489,600
April 30, 2025	496.06	523.98	523.98	525.99	490.31	943,556
April 29, 2025	503.57	504.86	504.86	508.8	495.98	491,629
April 28, 2025	504	502.9	502.9	505.97	497.06	359,951
April 25, 2025	506.9	504.44	504.44	509.5	502.62	327,004
April 24, 2025	497.74	509.25	509.25	511.08	495.82	323,670
April 23, 2025	500.1	498.34	498.34	507.22	495.91	324,900
April 22, 2025	494.66	491	491	494.66	484.97	701,528
April 21, 2025	491.14	485.07	485.07	491.28	478.86	433,946

Martin Marietta Materials, Inc. (MLM) NYSE