Martin Marietta Materials, Inc.
MLM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $549.69 | $558.90 | $547.55 | $552.22 | +2.19% | 1.38M |
| Oct 30, 2026 | $537.10 | $543.18 | $532.08 | $540.41 | +1.13% | 934.44K |
| Oct 29, 2026 | $508.37 | $545.28 | $506.20 | $534.39 | +4.78% | 1.77M |
| Oct 28, 2026 | $503.70 | $511.71 | $502.83 | $510.00 | +1.25% | 944.52K |
| Oct 27, 2026 | $505.98 | $507.43 | $499.25 | $503.69 | -0.05% | 520.54K |
| Oct 26, 2026 | $508.28 | $511.56 | $502.76 | $503.92 | -0.64% | 1.13M |
| Oct 23, 2026 | $514.91 | $517.30 | $504.10 | $507.17 | -2.03% | 940.62K |
| Oct 22, 2026 | $509.34 | $518.66 | $503.02 | $517.67 | +1.70% | 816.52K |
| Oct 21, 2026 | $511.17 | $511.26 | $504.49 | $509.02 | +0.28% | 507.80K |
| Oct 20, 2026 | $504.15 | $513.45 | $498.33 | $507.58 | +1.18% | 812.34K |
| Oct 19, 2026 | $502.42 | $504.73 | $496.24 | $501.65 | +0.16% | 793.80K |
| Oct 16, 2026 | $505.78 | $507.82 | $494.21 | $500.84 | +1.96% | 963.21K |
| Oct 15, 2026 | $478.00 | $494.08 | $477.83 | $491.23 | +4.27% | 1.07M |
| Oct 14, 2026 | $468.00 | $473.40 | $464.92 | $471.10 | -0.28% | 822.90K |
| Oct 13, 2026 | $475.72 | $482.33 | $471.88 | $472.40 | -1.00% | 687.47K |
| Oct 12, 2026 | $475.70 | $484.82 | $475.70 | $477.18 | -0.24% | 485.24K |
| Oct 9, 2026 | $482.34 | $482.34 | $476.36 | $478.35 | -0.67% | 457.22K |
| Oct 8, 2026 | $473.72 | $483.49 | $472.01 | $481.57 | +0.53% | 704.35K |
| Oct 7, 2026 | $483.36 | $487.00 | $474.87 | $479.01 | -2.04% | 577.42K |
| Oct 6, 2026 | $488.07 | $492.58 | $486.27 | $489.01 | +0.72% | 657.20K |
| Oct 5, 2026 | $479.89 | $486.80 | $475.06 | $485.50 | +0.67% | 707.08K |
| Oct 2, 2026 | $483.61 | $487.98 | $480.47 | $482.27 | +0.65% | 733.16K |
| Oct 1, 2026 | $476.91 | $483.01 | $470.19 | $479.17 | -0.13% | 830.31K |
| Sep 30, 2026 | $481.44 | $485.45 | $478.53 | $479.81 | +0.15% | 784.35K |
| Sep 29, 2026 | $493.58 | $495.68 | $471.88 | $479.09 | -2.38% | 1.07M |
| Sep 28, 2026 | $481.04 | $493.71 | $476.82 | $490.77 | +1.34% | 806.40K |
| Sep 25, 2026 | $480.21 | $489.35 | $477.38 | $484.30 | +0.87% | 1.10M |
| Sep 24, 2026 | $488.97 | $490.07 | $477.40 | $480.10 | -2.11% | 1.39M |
| Sep 23, 2026 | $493.44 | $506.06 | $488.83 | $490.45 | -1.78% | 1.19M |
| Sep 22, 2026 | $508.29 | $510.81 | $493.78 | $499.34 | -0.07% | 716.07K |
| Sep 21, 2026 | $494.44 | $501.25 | $490.57 | $499.67 | +1.84% | 969.15K |
| Sep 18, 2026 | $489.71 | $494.94 | $488.74 | $490.64 | -0.77% | 1.15M |
| Sep 17, 2026 | $505.38 | $506.09 | $490.48 | $494.44 | -0.47% | 713.55K |
| Sep 16, 2026 | $505.09 | $510.81 | $494.66 | $496.76 | -1.98% | 741.26K |
| Sep 15, 2026 | $501.23 | $509.67 | $495.73 | $506.81 | +1.18% | 909.67K |
| Sep 14, 2026 | $504.91 | $508.33 | $497.11 | $500.92 | -1.77% | 790.75K |
| Sep 11, 2026 | $508.21 | $512.27 | $503.07 | $509.96 | +1.49% | 711.45K |
| Sep 10, 2026 | $495.83 | $503.27 | $491.62 | $502.47 | -0.10% | 829.99K |
| Sep 9, 2026 | $510.93 | $514.13 | $502.36 | $502.99 | -1.76% | 922.54K |
| Sep 8, 2026 | $519.93 | $519.93 | $507.56 | $511.98 | -0.54% | 861.28K |
| Sep 4, 2026 | $510.00 | $517.92 | $507.25 | $514.77 | +1.15% | 692.25K |
| Sep 3, 2026 | $524.00 | $524.98 | $508.81 | $508.94 | -1.57% | 643.89K |
| Sep 2, 2026 | $507.65 | $520.76 | $505.29 | $517.07 | +2.41% | 1.12M |
| Sep 1, 2026 | $512.11 | $512.39 | $502.56 | $504.92 | -2.66% | 902.45K |
| Aug 31, 2026 | $525.70 | $528.46 | $517.65 | $518.70 | -2.33% | 708.61K |
| Aug 28, 2026 | $532.17 | $536.27 | $525.68 | $531.05 | +0.47% | 559.07K |
| Aug 27, 2026 | $525.99 | $532.18 | $525.53 | $528.59 | -0.67% | 514.95K |
| Aug 26, 2026 | $535.65 | $541.95 | $531.63 | $532.18 | +0.08% | 587.38K |
| Aug 25, 2026 | $537.50 | $538.26 | $526.28 | $531.74 | -0.26% | 577.07K |
| Aug 24, 2026 | $537.00 | $542.18 | $529.84 | $533.11 | -0.34% | 431.28K |
| Aug 21, 2026 | $529.57 | $537.97 | $525.87 | $534.92 | +1.84% | 552.19K |
| Aug 20, 2026 | $527.11 | $534.56 | $523.82 | $525.27 | -1.92% | 487.59K |
| Aug 19, 2026 | $525.05 | $539.65 | $525.02 | $535.53 | +2.43% | 778.97K |
| Aug 18, 2026 | $538.00 | $540.43 | $522.19 | $522.81 | -2.94% | 938.53K |
| Aug 17, 2026 | $545.00 | $548.16 | $538.07 | $538.66 | -1.69% | 687.57K |
| Aug 14, 2026 | $550.25 | $551.22 | $543.34 | $547.93 | +0.58% | 342.24K |
| Aug 13, 2026 | $547.01 | $551.65 | $541.43 | $544.76 | +0.16% | 397.74K |
| Aug 12, 2026 | $554.64 | $554.64 | $541.20 | $543.90 | -1.76% | 448.13K |
| Aug 11, 2026 | $549.05 | $559.03 | $546.93 | $553.67 | +0.75% | 325.57K |
| Aug 10, 2026 | $546.95 | $549.82 | $544.33 | $549.54 | — | 319.13K |
