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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 17, 2025	489.82	494.24	494.24	498.69	488.27	251,442
April 16, 2025	494.4	491.07	491.07	498.64	485.15	316,200
April 15, 2025	504.5	499.05	499.05	507.94	497.72	326,547
April 14, 2025	494.56	502.93	502.93	505.32	488.71	522,560
April 11, 2025	478.46	491.69	491.69	497.88	472.97	627,089
April 10, 2025	473	475.27	475.27	480.52	462.8	439,851
April 09, 2025	446.66	481.63	481.63	487.9	441.95	740,530
April 08, 2025	473.3	452.51	452.51	473.3	442.89	636,200
April 07, 2025	457.83	459.82	459.82	480.36	444.91	936,105
April 04, 2025	480.27	470.7	470.7	483.51	464.36	889,376
April 03, 2025	475.49	484.97	484.97	486.16	470.55	561,120
April 02, 2025	478.9	492.47	492.47	496.07	478.9	340,700
April 01, 2025	474.73	484.56	484.56	485.37	469.11	483,453
March 31, 2025	474.19	478.13	478.13	480.67	468.84	568,300
March 28, 2025	482.53	478	478	483.62	473.1	551,618
March 27, 2025	480.99	484.3	484.3	487.23	474.35	325,600
March 26, 2025	488.41	482.87	482.87	492.82	482.05	286,844
March 25, 2025	488.55	488.3	488.3	490.96	482.05	361,100
March 24, 2025	483.71	490.69	490.69	492.52	479.87	448,900
March 21, 2025	480.1	477.03	477.03	481.82	472.31	466,248
March 20, 2025	485.67	483.78	483.78	493.77	483.53	464,800
March 19, 2025	485.93	490.2	490.2	493.88	481.55	528,924
March 18, 2025	486.45	488.19	488.19	492.56	483.67	602,400
March 17, 2025	475.1	488.73	488.73	491.64	475.1	706,042
March 14, 2025	470.11	477.45	477.45	478.83	465	760,982
March 13, 2025	461.9	465.06	465.06	470.21	460.6	973,162
March 12, 2025	466.15	464.66	464.66	469.51	463.09	677,339
March 11, 2025	464.22	464.41	464.41	469.21	458.9	650,248
March 10, 2025	455.59	468.13	468.13	469.89	454.78	1.36M
March 07, 2025	473.17	460.39	460.39	474.15	448.5	961,204
March 06, 2025	475.61	475.91	475.91	481.36	472.35	934,900
March 05, 2025	468.17	477.63	477.63	478.7	466.23	864,348
March 04, 2025	465.96	461.92	461.92	470.63	451.09	1.1M
March 03, 2025	486.45	469.8	469.8	490	467.99	611,400
February 28, 2025	486.37	483.14	483.14	488.89	475.1	847,991
February 27, 2025	489.05	482.34	482.34	494.19	482.14	493,978
February 26, 2025	491.45	491.13	491.13	498.31	489.42	795,312
February 25, 2025	492.49	490.29	490.29	495.85	484.18	790,311
February 24, 2025	489.86	490.64	490.64	494.93	486.32	566,400
February 21, 2025	511.23	489.84	489.84	511.23	487.6	543,032
February 20, 2025	516.76	506.04	506.04	519.88	500.1	566,221
February 19, 2025	527.33	520.95	520.95	530.48	517	406,200
February 18, 2025	532.7	533.99	533.99	539.75	529.15	614,100
February 14, 2025	535.38	527.38	527.38	535.38	525.43	636,705
February 13, 2025	522.87	531.66	531.66	532.11	518.32	665,151
February 12, 2025	501.43	517.14	517.14	526.98	482.72	1.33M
February 11, 2025	527.06	529	529	533.39	523.35	601,942
February 10, 2025	542.09	530.97	530.97	542.09	529.95	443,719
February 07, 2025	545.44	538.6	538.6	547.13	537.62	328,507
February 06, 2025	541.4	545.44	545.44	548.19	540.11	390,838
February 05, 2025	541.33	539.96	539.96	541.48	536.05	463,800
February 04, 2025	539.78	537.3	537.3	541.45	536.42	408,900
February 03, 2025	536.03	535.95	535.95	540.37	527.78	395,000
January 31, 2025	545.57	544.12	544.12	548.29	541.99	391,000
January 30, 2025	542.31	546.33	546.33	547.87	540.17	340,800
January 29, 2025	542.12	539.84	539.84	545.22	539.21	309,349

Martin Marietta Materials, Inc. (MLM) NYSE