Martin Marietta Materials, Inc.MLMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $664.62 | $668.83 | $657.92 | $663.71 | 292,108 |
| 1/9/2026 | $643.12 | $667.66 | $642.41 | $666.67 | 396,778 |
| 1/8/2026 | $622.44 | $638.39 | $618.86 | $638.11 | 308,214 |
| 1/7/2026 | $649.28 | $650.00 | $621.44 | $625.04 | 539,300 |
| 1/6/2026 | $639.72 | $649.24 | $636.81 | $646.24 | 440,904 |
| 1/5/2026 | $628.70 | $642.63 | $628.70 | $642.00 | 458,800 |
| 1/2/2026 | $619.25 | $635.20 | $617.08 | $634.44 | 480,211 |
| 12/31/2025 | $631.09 | $631.25 | $622.54 | $622.66 | 273,915 |
| 12/30/2025 | $635.06 | $638.83 | $631.03 | $631.42 | 247,900 |
| 12/29/2025 | $645.13 | $646.49 | $632.30 | $637.27 | 286,500 |
| 12/26/2025 | $642.43 | $646.02 | $640.53 | $645.01 | 244,340 |
| 12/24/2025 | $640.05 | $643.33 | $638.01 | $643.14 | 134,600 |
| 12/23/2025 | $634.34 | $639.22 | $632.22 | $638.78 | 261,503 |
| 12/22/2025 | $639.49 | $639.49 | $629.66 | $632.51 | 457,218 |
| 12/19/2025 | $628.09 | $637.56 | $626.02 | $633.94 | 890,600 |
| 12/18/2025 | $626.45 | $634.22 | $623.02 | $627.38 | 536,600 |
| 12/17/2025 | $625.89 | $631.10 | $610.32 | $619.01 | 607,300 |
| 12/16/2025 | $636.34 | $638.48 | $625.38 | $629.49 | 622,444 |
| 12/15/2025 | $629.58 | $636.05 | $625.27 | $633.88 | 439,415 |
| 12/12/2025 | $634.26 | $638.26 | $621.59 | $628.25 | 441,717 |
| 12/11/2025 | $622.71 | $636.08 | $622.69 | $632.08 | 310,715 |
| 12/10/2025 | $611.24 | $625.61 | $606.56 | $623.41 | 305,300 |
| 12/9/2025 | $620.91 | $626.84 | $610.85 | $612.01 | 348,524 |
| 12/8/2025 | $625.00 | $634.57 | $615.97 | $622.20 | 510,100 |
| 12/5/2025 | $617.32 | $625.76 | $611.18 | $624.37 | 354,900 |
| 12/4/2025 | $613.72 | $619.53 | $609.06 | $618.78 | 309,800 |
| 12/3/2025 | $609.41 | $616.69 | $607.20 | $615.87 | 280,824 |
| 12/2/2025 | $618.40 | $618.40 | $606.24 | $607.99 | 305,608 |
| 12/1/2025 | $618.69 | $623.88 | $614.39 | $615.25 | 387,100 |
| 11/28/2025 | $624.92 | $626.85 | $620.21 | $623.24 | 112,700 |
| 11/26/2025 | $615.75 | $626.82 | $615.75 | $622.50 | 445,345 |
| 11/25/2025 | $609.30 | $621.67 | $603.46 | $617.93 | 675,100 |
| 11/24/2025 | $604.67 | $606.66 | $599.12 | $604.59 | 722,924 |
| 11/21/2025 | $600.36 | $614.45 | $599.10 | $603.18 | 573,923 |
| 11/20/2025 | $603.23 | $612.82 | $596.86 | $597.00 | 448,143 |
| 11/19/2025 | $596.55 | $598.89 | $587.25 | $596.82 | 330,794 |
| 11/18/2025 | $586.11 | $596.09 | $585.00 | $593.18 | 318,246 |
| 11/17/2025 | $596.36 | $599.07 | $587.88 | $589.97 | 350,600 |
| 11/14/2025 | $598.74 | $602.31 | $595.02 | $596.44 | 342,749 |
| 11/13/2025 | $614.60 | $616.74 | $600.76 | $602.13 | 453,205 |
| 11/12/2025 | $619.19 | $624.96 | $610.00 | $614.81 | 382,600 |
| 11/11/2025 | $617.07 | $625.00 | $616.78 | $620.40 | 238,449 |
| 11/10/2025 | $610.16 | $620.73 | $605.49 | $616.77 | 320,722 |
| 11/7/2025 | $606.50 | $615.28 | $604.71 | $610.64 | 358,543 |
| 11/6/2025 | $609.22 | $613.03 | $599.54 | $608.33 | 479,948 |
| 11/5/2025 | $621.35 | $632.43 | $606.40 | $610.61 | 708,600 |
| 11/4/2025 | $631.69 | $633.13 | $607.78 | $625.26 | 725,204 |
| 11/3/2025 | $615.35 | $621.58 | $610.37 | $619.30 | 712,309 |
| 10/31/2025 | $609.01 | $617.77 | $607.12 | $613.10 | 354,225 |
| 10/30/2025 | $606.00 | $616.16 | $604.22 | $613.02 | 470,640 |
| 10/29/2025 | $616.00 | $630.48 | $613.36 | $616.92 | 410,134 |
| 10/28/2025 | $613.60 | $619.97 | $612.49 | $616.84 | 293,400 |
| 10/27/2025 | $622.93 | $625.80 | $614.96 | $616.84 | 291,918 |
| 10/24/2025 | $624.52 | $630.53 | $620.62 | $621.23 | 293,300 |
| 10/23/2025 | $620.98 | $628.24 | $617.98 | $619.35 | 189,400 |
| 10/22/2025 | $631.97 | $635.87 | $621.05 | $622.50 | 220,207 |
| 10/21/2025 | $626.00 | $634.04 | $621.71 | $632.03 | 278,100 |
| 10/20/2025 | $630.42 | $630.42 | $615.02 | $627.09 | 244,000 |
| 10/17/2025 | $623.52 | $630.98 | $619.24 | $625.40 | 321,511 |
| 10/16/2025 | $642.81 | $642.81 | $622.74 | $624.14 | 308,643 |
| 10/15/2025 | $656.00 | $665.18 | $639.16 | $639.16 | 637,709 |