Martin Marietta Materials... (MLM)
NYSE: MLM
· Real-Time Price · USD
619.01
7.81 (1.28%)
At close: Sep 04, 2025, 3:59 PM
618.97
-0.01%
After-hours: Sep 04, 2025, 06:16 PM EDT
MLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 616.38 | 616.38 | 605.71 | 611.20 | 611.20 | -0.84% | 412,870 |
| Sep 2, 2025 | 609.98 | 618.04 | 608.70 | 616.38 | 616.38 | -0.00% | 551,231 |
| Aug 29, 2025 | 613.71 | 616.60 | 609.55 | 616.40 | 615.57 | 0.67% | 368,637 |
| Aug 28, 2025 | 617.97 | 617.97 | 608.90 | 612.29 | 611.47 | -0.71% | 292,824 |
| Aug 27, 2025 | 615.00 | 621.36 | 614.81 | 616.64 | 615.81 | -0.06% | 413,400 |
| Aug 26, 2025 | 604.47 | 617.74 | 604.13 | 617.04 | 616.21 | 2.07% | 750,413 |
| Aug 25, 2025 | 604.30 | 609.86 | 604.06 | 604.50 | 603.69 | -0.56% | 318,500 |
| Aug 22, 2025 | 603.49 | 615.71 | 602.58 | 607.89 | 607.07 | 1.19% | 363,800 |
| Aug 21, 2025 | 598.17 | 602.47 | 596.92 | 600.74 | 599.93 | 0.02% | 340,132 |
| Aug 20, 2025 | 606.45 | 608.25 | 595.77 | 600.60 | 599.79 | -1.18% | 379,700 |
| Aug 19, 2025 | 604.95 | 608.23 | 602.87 | 607.76 | 606.94 | 0.82% | 374,100 |
| Aug 18, 2025 | 609.70 | 611.18 | 601.60 | 602.83 | 602.02 | -1.11% | 304,400 |
| Aug 15, 2025 | 616.02 | 616.02 | 607.85 | 609.58 | 608.76 | -0.48% | 302,900 |
| Aug 14, 2025 | 615.63 | 617.63 | 608.61 | 612.50 | 611.68 | -1.22% | 365,025 |
| Aug 13, 2025 | 618.99 | 620.81 | 609.76 | 620.08 | 619.25 | 0.76% | 360,124 |
| Aug 12, 2025 | 600.46 | 617.40 | 598.81 | 615.43 | 614.60 | 2.58% | 477,945 |
| Aug 11, 2025 | 610.89 | 610.89 | 598.47 | 599.93 | 599.12 | -1.80% | 477,800 |
| Aug 8, 2025 | 602.56 | 615.59 | 601.17 | 610.92 | 610.10 | 1.77% | 526,226 |
| Aug 7, 2025 | 602.22 | 610.97 | 590.35 | 600.30 | 599.49 | 0.38% | 754,300 |
| Aug 6, 2025 | 607.50 | 608.00 | 597.16 | 598.04 | 597.23 | -1.56% | 618,400 |