Martin Marietta Materials... (MLM)
NYSE: MLM
· Real-Time Price · USD
613.88
5.82 (0.96%)
At close: Sep 26, 2025, 3:59 PM
613.74
-0.02%
After-hours: Sep 26, 2025, 06:21 PM EDT
MLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 611.80 | 617.72 | 606.78 | 613.74 | 613.74 | 0.93% | 288,466 |
| Sep 25, 2025 | 603.13 | 610.85 | 600.00 | 608.06 | 608.06 | 0.21% | 269,600 |
| Sep 24, 2025 | 614.48 | 618.58 | 604.37 | 606.80 | 606.80 | -1.40% | 378,800 |
| Sep 23, 2025 | 620.42 | 627.27 | 613.85 | 615.39 | 615.39 | -0.72% | 307,800 |
| Sep 22, 2025 | 618.01 | 624.11 | 615.15 | 619.83 | 619.83 | 0.20% | 285,700 |
| Sep 19, 2025 | 621.98 | 622.37 | 616.16 | 618.57 | 618.57 | -0.29% | 630,900 |
| Sep 18, 2025 | 607.63 | 625.69 | 607.45 | 620.40 | 620.40 | 1.76% | 325,528 |
| Sep 17, 2025 | 609.76 | 624.61 | 608.20 | 609.69 | 609.69 | -0.01% | 463,131 |
| Sep 16, 2025 | 611.53 | 614.05 | 606.18 | 609.76 | 609.76 | -0.22% | 296,100 |
| Sep 15, 2025 | 616.94 | 618.68 | 610.27 | 611.08 | 611.08 | -0.78% | 296,606 |
| Sep 12, 2025 | 627.66 | 629.44 | 615.60 | 615.86 | 615.86 | -2.42% | 331,400 |
| Sep 11, 2025 | 618.69 | 632.26 | 613.26 | 631.12 | 631.12 | 2.33% | 301,300 |
| Sep 10, 2025 | 613.65 | 622.46 | 613.15 | 616.73 | 616.73 | 0.41% | 283,140 |
| Sep 9, 2025 | 622.42 | 622.60 | 609.50 | 614.22 | 614.22 | -2.05% | 421,600 |
| Sep 8, 2025 | 620.95 | 627.68 | 618.50 | 627.09 | 627.09 | 0.71% | 321,151 |
| Sep 5, 2025 | 621.68 | 623.83 | 616.12 | 622.64 | 622.64 | 0.59% | 311,202 |
| Sep 4, 2025 | 615.26 | 620.16 | 608.89 | 618.97 | 618.97 | 1.27% | 413,643 |
| Sep 3, 2025 | 616.38 | 616.38 | 605.71 | 611.20 | 611.20 | -0.84% | 415,650 |
| 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 |