Martin Marietta Materials, Inc.MLMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $666.25 | $672.71 | $657.36 | $665.35 | 555,724 |
| 2/27/2026 | $672.52 | $680.26 | $667.20 | $676.57 | 521,140 |
| 2/26/2026 | $674.51 | $683.81 | $671.22 | $678.46 | 444,625 |
| 2/25/2026 | $700.00 | $702.38 | $670.32 | $673.29 | 754,800 |
| 2/24/2026 | $687.50 | $697.87 | $683.78 | $696.85 | 649,100 |
| 2/23/2026 | $682.51 | $688.96 | $677.70 | $683.60 | 473,522 |
| 2/20/2026 | $673.82 | $688.81 | $671.05 | $685.94 | 815,504 |
| 2/19/2026 | $655.02 | $676.11 | $655.02 | $675.40 | 612,301 |
| 2/18/2026 | $668.50 | $672.60 | $659.01 | $661.73 | 491,151 |
| 2/17/2026 | $667.46 | $674.74 | $651.04 | $666.53 | 619,000 |
| 2/13/2026 | $660.45 | $685.15 | $659.10 | $678.86 | 575,700 |
| 2/12/2026 | $661.52 | $673.83 | $647.40 | $660.07 | 829,939 |
| 2/11/2026 | $679.80 | $691.34 | $657.28 | $661.65 | 1.30M |
| 2/10/2026 | $699.95 | $710.97 | $697.72 | $708.11 | 642,145 |
| 2/9/2026 | $688.85 | $703.44 | $688.44 | $695.73 | 445,359 |
| 2/6/2026 | $677.16 | $693.54 | $675.48 | $690.00 | 481,100 |
| 2/5/2026 | $673.49 | $679.56 | $662.23 | $670.95 | 408,536 |
| 2/4/2026 | $667.07 | $678.98 | $658.33 | $671.17 | 511,937 |
| 2/3/2026 | $659.20 | $676.74 | $657.57 | $663.02 | 436,400 |
| 2/2/2026 | $647.08 | $659.00 | $647.08 | $654.33 | 322,200 |
| 1/30/2026 | $645.91 | $654.08 | $645.76 | $651.95 | 429,900 |
| 1/29/2026 | $657.45 | $659.54 | $645.02 | $653.33 | 323,956 |
| 1/28/2026 | $643.19 | $651.61 | $639.16 | $650.23 | 338,817 |
| 1/27/2026 | $650.33 | $653.84 | $645.15 | $649.25 | 213,745 |
| 1/26/2026 | $650.65 | $655.44 | $647.56 | $651.80 | 285,300 |
| 1/23/2026 | $647.16 | $656.38 | $644.92 | $649.48 | 330,119 |
| 1/22/2026 | $646.69 | $657.23 | $639.29 | $652.07 | 357,521 |
| 1/21/2026 | $636.89 | $646.29 | $629.24 | $641.14 | 438,500 |
| 1/20/2026 | $648.55 | $650.74 | $627.46 | $630.90 | 446,300 |
| 1/16/2026 | $637.52 | $654.93 | $637.52 | $651.66 | 433,661 |
| 1/15/2026 | $643.07 | $648.78 | $637.92 | $640.94 | 411,000 |
| 1/14/2026 | $656.00 | $662.83 | $635.30 | $636.71 | 724,797 |
| 1/13/2026 | $661.35 | $667.38 | $648.35 | $665.71 | 536,827 |
| 1/12/2026 | $665.28 | $668.83 | $657.93 | $663.71 | 374,543 |
| 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 |