Martin Marietta Materials... (MLM)
NYSE: MLM
· Real-Time Price · USD
634.98
7.11 (1.13%)
At close: Oct 03, 2025, 3:59 PM
640.00
0.79%
After-hours: Oct 03, 2025, 07:40 PM EDT
MLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 626.46 | 637.36 | 618.67 | 634.77 | 634.77 | 1.10% | 329,762 |
| Oct 2, 2025 | 619.35 | 629.12 | 617.72 | 627.87 | 627.87 | 1.26% | 285,738 |
| Oct 1, 2025 | 629.95 | 634.84 | 615.48 | 620.06 | 620.06 | -1.62% | 398,721 |
| Sep 30, 2025 | 619.53 | 631.75 | 619.53 | 630.28 | 630.28 | 1.45% | 434,934 |
| Sep 29, 2025 | 616.97 | 622.09 | 613.72 | 621.25 | 621.25 | 1.22% | 304,700 |
| Sep 26, 2025 | 611.80 | 617.72 | 606.78 | 613.74 | 613.74 | 0.93% | 290,600 |
| 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 |
Page 1 of 136