Martin Marietta Materials, Inc.
MLM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $547.84 | $556.24 | $538.51 | $555.82 | +2.50% | 646.49K |
| Aug 3, 2026 | $530.01 | $546.54 | $530.01 | $542.27 | +3.26% | 768.16K |
| Jul 31, 2026 | $536.20 | $539.69 | $523.48 | $525.14 | -2.75% | 1.03M |
| Jul 30, 2026 | $563.45 | $577.09 | $535.90 | $540.00 | -5.21% | 1.21M |
| Jul 29, 2026 | $587.38 | $588.00 | $567.44 | $569.66 | -2.40% | 805.87K |
| Jul 28, 2026 | $577.50 | $585.62 | $570.85 | $583.67 | +2.03% | 712.30K |
| Jul 27, 2026 | $571.12 | $576.46 | $566.84 | $572.03 | +2.22% | 536.39K |
| Jul 24, 2026 | $549.68 | $562.39 | $547.88 | $559.60 | +2.33% | 511.93K |
| Jul 23, 2026 | $546.99 | $552.60 | $539.96 | $546.87 | -0.69% | 630.33K |
| Jul 22, 2026 | $550.65 | $558.23 | $548.69 | $550.66 | +0.61% | 479.15K |
| Jul 21, 2026 | $550.79 | $557.88 | $546.64 | $547.33 | -1.14% | 405.01K |
| Jul 20, 2026 | $567.88 | $567.88 | $548.17 | $553.62 | -1.59% | 683.67K |
| Jul 17, 2026 | $572.42 | $584.81 | $561.41 | $562.59 | -2.49% | 440.30K |
| Jul 16, 2026 | $569.00 | $580.24 | $569.00 | $576.93 | +1.34% | 340.83K |
| Jul 15, 2026 | $568.95 | $575.25 | $566.99 | $569.32 | -0.77% | 414.18K |
| Jul 14, 2026 | $576.54 | $586.06 | $572.32 | $573.75 | +0.77% | 403.12K |
| Jul 13, 2026 | $576.68 | $582.24 | $567.82 | $569.35 | -1.45% | 373.50K |
| Jul 10, 2026 | $575.22 | $581.82 | $569.38 | $577.72 | +1.02% | 451.00K |
| Jul 9, 2026 | $568.61 | $576.41 | $565.53 | $571.90 | +0.33% | 497.36K |
| Jul 8, 2026 | $584.74 | $588.22 | $566.86 | $570.00 | -4.07% | 744.52K |
| Jul 7, 2026 | $606.54 | $606.54 | $587.46 | $594.17 | -1.84% | 701.60K |
| Jul 6, 2026 | $602.31 | $607.19 | $597.49 | $605.30 | +0.98% | 705.22K |
| Jul 2, 2026 | $584.89 | $600.95 | $582.11 | $599.42 | +3.48% | 716.19K |
| Jul 1, 2026 | $571.10 | $582.38 | $562.00 | $579.24 | +0.44% | 783.31K |
| Jun 30, 2026 | $587.52 | $590.04 | $571.08 | $576.70 | -0.78% | 1.22M |
| Jun 29, 2026 | $582.07 | $594.45 | $573.24 | $581.23 | -5.65% | 1.34M |
| Jun 26, 2026 | $628.94 | $628.94 | $610.96 | $616.06 | -2.05% | 701.08K |
| Jun 25, 2026 | $624.57 | $642.18 | $617.62 | $628.94 | +2.00% | 536.55K |
| Jun 24, 2026 | $609.87 | $625.95 | $609.14 | $616.62 | +2.06% | 544.86K |
| Jun 23, 2026 | $604.06 | $612.56 | $600.46 | $604.18 | -0.93% | 280.03K |
| Jun 22, 2026 | $605.54 | $621.52 | $601.77 | $609.88 | +0.12% | 481.24K |
| Jun 18, 2026 | $599.80 | $616.61 | $595.11 | $609.12 | +3.05% | 1.13M |
| Jun 17, 2026 | $601.13 | $610.52 | $586.88 | $591.08 | -2.07% | 401.84K |
| Jun 16, 2026 | $593.57 | $607.00 | $593.57 | $603.57 | +2.49% | 747.83K |
| Jun 15, 2026 | $591.10 | $603.69 | $587.72 | $588.89 | +2.00% | 572.80K |
| Jun 12, 2026 | $572.18 | $578.74 | $565.00 | $577.33 | +2.08% | 473.50K |
| Jun 11, 2026 | $554.00 | $566.62 | $545.56 | $565.54 | +2.29% | 583.75K |
| Jun 10, 2026 | $576.74 | $576.74 | $552.36 | $552.87 | -3.39% | 391.25K |
| Jun 9, 2026 | $560.01 | $573.36 | $559.22 | $572.25 | +3.30% | 476.64K |
| Jun 8, 2026 | $572.00 | $573.61 | $553.58 | $553.98 | -3.79% | 490.28K |
| Jun 5, 2026 | $577.37 | $584.28 | $574.10 | $575.83 | -0.87% | 657.67K |
| Jun 4, 2026 | $584.37 | $591.96 | $578.81 | $580.86 | -0.39% | 344.56K |
| Jun 3, 2026 | $572.38 | $586.10 | $572.38 | $583.15 | +1.08% | 444.73K |
| Jun 2, 2026 | $565.80 | $580.54 | $564.33 | $576.93 | +1.05% | 494.50K |
| Jun 1, 2026 | $570.58 | $573.08 | $560.70 | $570.96 | -1.84% | 635.59K |
| May 29, 2026 | $574.70 | $592.22 | $574.70 | $581.64 | +1.13% | 1.22M |
| May 28, 2026 | $570.01 | $576.83 | $565.17 | $575.14 | +0.13% | 369.30K |
| May 27, 2026 | $567.26 | $576.36 | $565.68 | $574.39 | +2.40% | 602.48K |
| May 26, 2026 | $537.69 | $563.23 | $537.69 | $560.93 | +4.56% | 653.32K |
| May 22, 2026 | $542.43 | $543.82 | $528.90 | $536.48 | -0.28% | 520.83K |
| May 21, 2026 | $535.00 | $543.06 | $531.12 | $537.97 | -0.74% | 501.13K |
| May 20, 2026 | $531.42 | $542.54 | $527.31 | $541.98 | +1.75% | 646.15K |
| May 19, 2026 | $548.07 | $551.74 | $525.38 | $532.65 | -4.16% | 851.96K |
| May 18, 2026 | $557.84 | $563.23 | $555.08 | $555.78 | -0.52% | 572.09K |
| May 15, 2026 | $568.54 | $570.72 | $556.56 | $558.66 | -2.88% | 554.36K |
| May 14, 2026 | $579.59 | $584.68 | $575.04 | $575.23 | -0.27% | 353.90K |
| May 13, 2026 | $586.24 | $586.24 | $572.37 | $576.79 | -0.75% | 521.51K |
| May 12, 2026 | $585.83 | $586.96 | $577.68 | $581.14 | -0.83% | 481.59K |
| May 11, 2026 | $589.81 | $592.84 | $583.63 | $585.98 | -0.75% | 466.34K |
| May 8, 2026 | $602.87 | $602.87 | $589.45 | $590.38 | — | 337.05K |
