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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Martin Marietta Materials, Inc. (MLM) NYSE