Martin Marietta Materials, Inc.
MLM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.18% | 319.13K |
| Aug 7, 2026 | $543.88 | $554.79 | $535.86 | $548.57 | +1.91% | 453.68K |
| Aug 6, 2026 | $554.60 | $554.60 | $536.61 | $538.28 | -2.73% | 611.14K |
| Aug 5, 2026 | $556.64 | $561.88 | $553.03 | $553.37 | -0.44% | 488.71K |
| 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 | — | 401.84K |
