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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	574.75	581.44	581.44	583.44	573.56	336,600
July 23, 2025	574.45	574.75	574.75	577.37	569.95	326,000
July 22, 2025	565.84	570.98	570.98	572.02	560.13	267,800
July 21, 2025	568.07	563.26	563.26	568.66	562.92	308,600
July 18, 2025	554.56	565.03	565.03	565.48	551.97	407,637
July 17, 2025	546.36	553.09	553.09	553.31	543.19	308,600
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

Martin Marietta Materials, Inc. (MLM) NYSE