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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	673.82	685.94	685.94	688.81	671.05	815,504
February 19, 2026	655.02	675.4	675.4	676.11	655.02	612,301
February 18, 2026	668.5	661.73	661.73	672.6	659.01	491,151
February 17, 2026	667.46	666.53	666.53	674.74	651.04	619,000
February 13, 2026	660.45	678.86	678.86	685.15	659.1	575,700
February 12, 2026	661.52	660.07	660.07	673.83	647.4	829,939
February 11, 2026	679.8	661.65	661.65	691.34	657.28	1.3M
February 10, 2026	699.95	708.11	708.11	710.97	697.72	642,145
February 09, 2026	688.85	695.73	695.73	703.44	688.44	445,359
February 06, 2026	677.16	690	690	693.54	675.48	481,100
February 05, 2026	673.49	670.95	670.95	679.56	662.23	408,536
February 04, 2026	667.07	671.17	671.17	678.58	658.33	486,797
February 03, 2026	659.2	663.02	663.02	676.74	657.57	436,400
February 02, 2026	647.08	654.33	654.33	659	647.08	322,200
January 30, 2026	645.91	651.95	651.95	654.08	645.76	429,900
January 29, 2026	657.45	653.33	653.33	659.54	645.02	323,956
January 28, 2026	643.19	650.23	650.23	651.61	639.16	338,817
January 27, 2026	646.16	649.25	649.25	653.84	645.15	166,866
January 26, 2026	650.65	651.8	651.8	655.44	647.56	285,300
January 23, 2026	647.16	649.48	649.48	656.38	644.92	330,119
January 22, 2026	646.69	652.07	652.07	657.23	639.29	357,521
January 21, 2026	636.89	641.14	641.14	646.29	629.24	438,500
January 20, 2026	648.55	630.9	630.9	650.74	627.46	446,300
January 16, 2026	637.52	651.66	651.66	654.93	637.52	433,661
January 15, 2026	643.07	640.94	640.94	648.78	637.92	410,111
January 14, 2026	656	636.71	636.71	662.83	635.3	724,797
January 13, 2026	661.39	665.71	665.71	667.38	648.35	398,311
January 12, 2026	665.28	663.71	663.71	668.83	657.93	374,543
January 09, 2026	643.12	666.67	666.67	667.66	642.41	396,778
January 08, 2026	622.44	638.11	638.11	638.39	618.86	308,214
January 07, 2026	649.28	625.04	625.04	650	621.44	539,300
January 06, 2026	639.72	646.24	646.24	649.24	636.81	440,904
January 05, 2026	628.7	642	642	642.63	628.7	458,800
January 02, 2026	619.25	634.44	634.44	635.2	617.08	480,211
December 31, 2025	631.09	622.66	622.66	631.25	622.54	273,915
December 30, 2025	635.06	631.42	631.42	638.83	631.03	247,900
December 29, 2025	645.13	637.27	637.27	646.49	632.3	286,500
December 26, 2025	642.43	645.01	645.01	646.02	640.53	244,340
December 24, 2025	640.05	643.14	643.14	643.33	638.01	134,600
December 23, 2025	634.34	638.78	638.78	639.22	632.22	261,503
December 22, 2025	639.49	632.51	632.51	639.49	629.66	457,218
December 19, 2025	628.09	633.94	633.94	637.56	626.02	890,593
December 18, 2025	626.45	627.38	627.38	634.22	623.02	536,600
December 17, 2025	625.89	619.01	619.01	631.1	610.32	607,300
December 16, 2025	636.34	629.49	629.49	638.48	625.38	622,444
December 15, 2025	629.58	633.88	633.88	636.05	625.27	439,415
December 12, 2025	634.26	628.25	628.25	638.26	621.59	441,717
December 11, 2025	622.71	632.08	632.08	636.08	622.69	310,715
December 10, 2025	611.24	623.41	623.41	625.61	606.56	305,300
December 09, 2025	620.91	612.01	612.01	626.84	610.85	348,524
December 08, 2025	625	622.2	622.2	634.57	615.97	510,100
December 05, 2025	617.32	624.37	624.37	625.76	611.18	354,900
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

Martin Marietta Materials, Inc. (MLM) NYSE