Dark

MLM
Martin Marietta Materials
stock NYSE

At Close

Sep 22, 2026 3:59:55 PM EDT

499.29USD-0.076%(-0.38)708,174

493.60Bid 524.31Ask 30.71Spread

Pre-market

Sep 18, 2026 8:29:30 AM EDT

493.00USD-1.335%(-6.67)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

490.64USD-0.067%(-0.33)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	505.4900	509.770000	493.7900	499.2900	-0.076%	708,174	0.000%
2026-09-21	494.4400	501.245000	490.5650	499.6700	+1.840%	969,153	-0.076%
2026-09-18	489.7050	494.940000	488.7400	490.6400	-0.769%	1,147,360	+1.763%
2026-09-17	505.3800	506.090000	490.4801	494.4400	-0.467%	713,547	+0.981%
2026-09-16	505.0900	510.812500	494.6600	496.7600	-1.983%	741,265	+0.509%
2026-09-15	501.2300	509.670000	495.7300	506.8100	+1.176%	909,674	-1.484%
2026-09-14	504.9100	508.330000	497.1050	500.9200	-1.773%	790,747	-0.325%
2026-09-11	508.2100	512.270000	503.0650	509.9600	+1.491%	711,445	-2.092%
2026-09-10	495.8300	503.270000	491.6150	502.4700	-0.103%	829,991	-0.633%
2026-09-09	510.9300	514.130000	502.3600	502.9900	-1.756%	922,541	-0.736%
2026-09-08	519.9300	519.930000	507.5622	511.9800	-0.542%	861,277	-2.479%
2026-09-04	510.0000	517.920000	507.2500	514.7700	+1.146%	692,254	-3.007%
2026-09-03	524.0000	524.980000	508.8100	508.9400	-1.572%	643,890	-1.896%
2026-09-02	507.6500	520.760000	505.2900	517.0700	+2.406%	1,124,520	-3.439%
2026-09-01	512.1100	512.390000	502.5600	504.9200	-2.657%	902,454	-1.115%
2026-08-31	525.7000	528.460000	517.6500	518.7000	-2.326%	708,610	-3.742%
2026-08-28	532.1700	536.270000	525.6750	531.0500	+0.465%	559,073	-5.981%
2026-08-27	525.9900	532.180000	525.5300	528.5900	-0.675%	514,948	-5.543%
2026-08-26	535.6450	541.949900	531.6300	532.1800	+0.083%	587,378	-6.180%
2026-08-25	537.5000	538.260000	526.2800	531.7400	-0.257%	577,074	-6.103%
2026-08-24	537.0000	542.180000	529.8400	533.1100	-0.338%	431,278	-6.344%
2026-08-21	529.5700	537.970000	525.8700	534.9200	+1.837%	552,193	-6.661%
2026-08-20	527.1100	534.559900	523.8200	525.2700	-1.916%	487,591	-4.946%
2026-08-19	525.0500	539.650000	525.0200	535.5300	+2.433%	778,972	-6.767%
2026-08-18	538.0000	540.430000	522.1900	522.8100	-2.942%	938,527	-4.499%
2026-08-17	545.0000	548.160000	538.0700	538.6600	-1.692%	687,573	-7.309%
2026-08-14	550.2500	551.220000	543.3400	547.9300	+0.582%	342,243	-8.877%
2026-08-13	547.0100	551.650000	541.4250	544.7600	+0.158%	397,740	-8.347%
2026-08-12	554.6400	554.640000	541.2000	543.9000	-1.765%	448,132	-8.202%
2026-08-11	549.0500	559.030000	546.9300	553.6700	+0.752%	325,576	-9.822%
2026-08-10	546.9500	549.820000	544.3300	549.5400	+0.177%	319,133	-9.144%
2026-08-07	543.8800	554.790000	535.8600	548.5700	+1.912%	453,676	-8.983%
2026-08-06	554.6000	554.600000	536.6100	538.2800	-2.727%	611,138	-7.243%
2026-08-05	556.6400	561.880000	553.0300	553.3700	-0.441%	488,707	-9.773%
2026-08-04	547.8400	556.239000	538.5100	555.8200	+2.499%	646,491	-10.171%
2026-08-03	530.0100	546.540000	530.0100	542.2700	+3.262%	768,156	-7.926%
2026-07-31	536.2000	539.685000	523.4800	525.1400	-2.752%	1,026,549	-4.922%
2026-07-30	563.4500	577.090000	535.9000	540.0000	-5.207%	1,211,204	-7.539%
2026-07-29	587.3800	587.995000	567.4400	569.6600	-2.400%	805,866	-12.353%
2026-07-28	577.5000	585.615000	570.8450	583.6700	+2.035%	712,300	-14.457%
2026-07-27	571.1200	576.460000	566.8400	572.0300	+2.221%	536,391	-12.716%
2026-07-24	549.6800	562.390000	547.8800	559.6000	+2.328%	511,927	-10.777%
2026-07-23	546.9900	552.595000	539.9600	546.8700	-0.688%	630,329	-8.700%
2026-07-22	550.6500	558.230000	548.6901	550.6600	+0.608%	479,153	-9.329%
2026-07-21	550.7900	557.880000	546.6400	547.3300	-1.136%	405,010	-8.777%
2026-07-20	567.8800	567.880000	548.1700	553.6200	-1.594%	683,671	-9.814%
2026-07-17	572.4200	584.810000	561.4100	562.5900	-2.486%	440,296	-11.252%
2026-07-16	569.0000	580.240000	569.0000	576.9300	+1.337%	340,832	-13.457%
2026-07-15	568.9500	575.250000	566.9900	569.3200	-0.772%	414,181	-12.301%
2026-07-14	576.5400	586.060000	572.3150	573.7500	+0.773%	403,120	-12.978%
2026-07-13	576.6800	582.240000	567.8200	569.3500	-1.449%	373,501	-12.305%
2026-07-10	575.2200	581.820000	569.3800	577.7200	+1.018%	450,997	-13.576%
2026-07-09	568.6100	576.410000	565.5300	571.9000	+0.333%	497,363	-12.696%
2026-07-08	584.7400	588.220000	566.8550	570.0000	-4.068%	744,516	-12.405%
2026-07-07	606.5400	606.540000	587.4600	594.1700	-1.839%	701,602	-15.968%
2026-07-06	602.3100	607.190000	597.4900	605.3000	+0.981%	705,220	-17.514%
2026-07-02	584.8900	600.950000	582.1100	599.4200	+3.484%	716,186	-16.704%
2026-07-01	571.1000	582.375000	562.0000	579.2400	+0.440%	782,815	-13.803%
2026-06-30	587.5200	590.040000	571.0810	576.7000	-0.779%	1,221,363	-13.423%
2026-06-29	582.0700	594.450000	573.2400	581.2300	-5.654%	1,339,349	-14.098%
2026-06-26	628.9400	628.940000	610.9600	616.0600	-2.048%	701,076	-18.954%
2026-06-25	624.5700	642.180000	617.6200	628.9400	+1.998%	536,551	-20.614%
2026-06-24	609.8700	625.950000	609.1350	616.6200	+2.059%	544,862	-19.028%
2026-06-23	604.0600	612.555000	600.4600	604.1800	-0.935%	280,031	-17.361%
2026-06-22	605.5400	621.520000	601.7650	609.8800	+0.125%	481,242	-18.133%
2026-06-18	599.8000	616.610000	595.1100	609.1200	+3.052%	1,130,375	-18.031%
2026-06-17	601.1300	610.520000	586.8750	591.0800	-2.069%	401,837	-15.529%
2026-06-16	593.5700	606.995000	593.5700	603.5700	+2.493%	747,828	-17.277%
2026-06-15	591.1000	603.685000	587.7200	588.8900	+2.002%	572,803	-15.215%
2026-06-12	572.1800	578.740000	565.0000	577.3300	+2.085%	473,505	-13.517%
2026-06-11	554.0000	566.620000	545.5600	565.5400	+2.292%	583,752	-11.714%
2026-06-10	576.7400	576.740000	552.3600	552.8700	-3.387%	391,247	-9.691%
2026-06-09	560.0100	573.360000	559.2200	572.2500	+3.298%	476,645	-12.750%
2026-06-08	572.0000	573.605000	553.5800	553.9800	-3.795%	490,276	-9.872%
2026-06-05	577.3700	584.280000	574.1000	575.8300	-0.866%	657,673	-13.292%
2026-06-04	584.3700	591.960000	578.8100	580.8600	-0.393%	344,558	-14.043%
2026-06-03	572.3800	586.100000	572.3800	583.1500	+1.078%	444,726	-14.381%
2026-06-02	565.8000	580.540000	564.3300	576.9300	+1.046%	494,497	-13.457%
2026-06-01	570.5800	573.080000	560.6950	570.9600	-1.836%	635,593	-12.553%
2026-05-29	574.7000	592.220000	574.7000	581.6400	+1.130%	1,216,503	-14.158%
2026-05-28	570.0100	576.830000	565.1700	575.1400	+0.131%	369,296	-13.188%
2026-05-27	567.2600	576.360000	565.6750	574.3900	+2.400%	602,478	-13.075%
2026-05-26	537.6900	563.230000	537.6900	560.9300	+4.557%	653,325	-10.989%
2026-05-22	542.4300	543.820000	528.9000	536.4800	-0.277%	520,830	-6.932%
2026-05-21	535.0000	543.060000	531.1200	537.9700	-0.740%	501,136	-7.190%
2026-05-20	531.4200	542.540000	527.3100	541.9800	+1.752%	646,155	-7.877%
2026-05-19	548.0700	551.740000	525.3800	532.6500	-4.162%	851,957	-6.263%
2026-05-18	557.8400	563.230000	555.0800	555.7800	-0.516%	572,094	-10.164%
2026-05-15	568.5400	570.715000	556.5600	558.6600	-2.881%	554,365	-10.627%
2026-05-14	579.5900	584.680000	575.0400	575.2300	-0.270%	353,898	-13.202%
2026-05-13	586.2400	586.240000	572.3700	576.7900	-0.749%	521,514	-13.436%
2026-05-12	585.8300	587.000000	577.6800	581.1400	-0.826%	481,630	-14.084%
2026-05-11	589.8100	592.840000	583.6300	585.9800	-0.745%	466,344	-14.794%
2026-05-08	602.8700	602.870000	589.4500	590.3800	-1.684%	337,048	-15.429%
2026-05-07	620.4000	624.223900	596.4200	600.4900	-2.435%	508,573	-16.853%
2026-05-06	616.1900	622.120000	610.7700	615.4800	+1.548%	410,807	-18.878%
2026-05-05	605.3800	612.960000	600.0000	606.1000	+0.466%	498,566	-17.623%
2026-05-04	605.4500	611.890000	599.5000	603.2900	-1.823%	679,242	-17.239%
2026-05-01	621.2500	621.250000	605.9350	614.4900	-0.740%	457,930	-18.747%
2026-04-30	608.4900	624.230000	594.8500	619.0700	+1.015%	901,736	-19.348%
2026-04-29	622.2000	628.570000	612.3300	612.8500	-0.194%	552,353	-18.530%
2026-04-28	609.5300	616.630000	600.0200	614.0400	+0.704%	607,447	-18.688%
2026-04-27	607.6900	617.690000	607.6900	609.7500	-0.902%	516,182	-18.116%
2026-04-24	613.2800	621.710000	609.6900	615.3000	-0.580%	235,453	-18.854%
2026-04-23	615.5700	619.195000	608.1100	618.8900	+1.351%	349,091	-19.325%
2026-04-22	622.8000	626.470000	609.4900	610.6400	-0.627%	477,342	-18.235%
2026-04-21	629.0100	632.790000	613.3400	614.4900	-2.050%	504,631	-18.747%
2026-04-20	619.0200	629.470000	617.9500	627.3500	+0.857%	311,443	-20.413%
2026-04-17	617.8100	634.975000	614.0100	622.0200	+2.309%	581,236	-19.731%
2026-04-16	618.0600	620.980000	606.2250	607.9800	-1.452%	689,952	-17.877%
2026-04-15	628.2300	630.155000	615.0000	616.9400	-2.197%	422,427	-19.070%
2026-04-14	636.3700	638.250000	630.6100	630.8000	-0.707%	276,176	-20.848%
2026-04-13	627.0800	635.590000	614.4300	635.2900	+0.595%	345,963	-21.408%
2026-04-10	625.5000	632.420000	624.1600	631.5300	+0.964%	304,258	-20.940%
2026-04-09	620.3600	630.700000	618.4400	625.5000	+0.183%	310,223	-20.177%
2026-04-08	618.3600	626.740000	618.3600	624.3600	+5.035%	433,748	-20.032%
2026-04-07	593.9900	600.228000	586.2300	594.4300	-0.677%	372,601	-16.005%
2026-04-06	594.9300	599.395000	588.8700	598.4800	+0.218%	278,350	-16.574%
2026-04-02	589.2900	609.480000	587.2100	597.1800	-0.291%	251,789	-16.392%
2026-04-01	593.5700	606.530000	592.2800	598.9200	+1.739%	383,702	-16.635%
2026-03-31	581.6000	595.555000	572.7900	588.6800	+2.634%	449,499	-15.185%
2026-03-30	581.3800	582.830000	571.6900	573.5700	+0.461%	388,059	-12.950%
2026-03-27	580.3600	581.342500	569.8000	570.9400	-1.581%	448,619	-12.549%
2026-03-26	583.4700	592.476600	579.7700	580.1100	-1.580%	426,420	-13.932%
2026-03-25	585.3600	590.070000	571.3500	589.4200	+2.298%	489,951	-15.291%
2026-03-24	570.2500	587.889900	570.2500	576.1800	-0.244%	478,300	-13.345%
2026-03-23	570.6500	587.914000	568.5100	577.5900	+3.014%	651,088	-13.556%
2026-03-20	569.0500	569.870000	559.7900	560.6900	-1.195%	987,777	-10.951%
2026-03-19	559.1600	568.500000	554.7200	567.4700	-0.079%	736,090	-12.015%
2026-03-18	577.6200	581.870000	566.7100	567.9200	-2.503%	682,733	-12.084%
2026-03-17	590.0700	597.060000	580.7300	582.5000	-0.480%	497,478	-14.285%
2026-03-16	592.2200	596.140000	581.7500	585.3100	+0.267%	504,323	-14.696%
2026-03-13	591.1900	595.000000	580.5100	583.7500	-0.616%	638,449	-14.469%
2026-03-12	588.9700	601.570000	578.3400	587.3700	-1.710%	984,987	-14.996%
2026-03-11	604.5300	607.400000	593.7800	597.5900	-1.638%	612,904	-16.449%
2026-03-10	611.8200	616.050000	604.6001	607.5400	-0.813%	514,536	-17.818%
2026-03-09	604.0700	613.230000	589.6400	612.5200	+0.415%	667,933	-18.486%
2026-03-06	621.2200	621.730000	600.0800	609.9900	-3.624%	650,401	-18.148%
2026-03-05	650.3500	659.140000	621.4200	632.9300	-4.189%	796,187	-21.114%
2026-03-04	656.8800	664.225000	650.7301	660.6000	+0.582%	594,880	-24.419%
2026-03-03	653.9700	660.455000	641.9500	656.7800	-1.288%	533,431	-23.979%
2026-03-02	666.2500	672.710000	657.3550	665.3500	-1.658%	556,271	-24.958%
2026-02-27	672.5200	680.260000	667.1950	676.5700	-0.279%	521,139	-26.203%
2026-02-26	674.5100	683.810000	671.2200	678.4600	+0.768%	444,038	-26.408%
2026-02-25	700.0000	702.380000	670.3200	673.2900	-3.381%	754,778	-25.843%
2026-02-24	687.5000	697.870000	683.7800	696.8500	+1.938%	649,071	-28.350%
2026-02-23	682.5100	688.960000	677.7000	683.6000	-0.341%	473,524	-26.962%
2026-02-20	673.8200	688.810000	671.0500	685.9400	+1.561%	815,504	-27.211%
2026-02-19	655.0200	676.110000	655.0200	675.4000	+2.066%	612,298	-26.075%
2026-02-18	668.5000	672.600000	659.0100	661.7300	-0.720%	491,151	-24.548%
2026-02-17	667.4600	674.740000	651.0400	666.5300	-1.816%	618,975	-25.091%
2026-02-13	660.4500	685.145900	659.0950	678.8600	+2.847%	575,694	-26.452%
2026-02-12	661.5200	673.830000	647.4000	660.0700	-0.239%	829,839	-24.358%
2026-02-11	679.8000	691.340000	657.2800	661.6500	-6.561%	1,299,585	-24.539%
2026-02-10	699.9500	710.970000	697.7150	708.1100	+1.779%	642,145	-29.490%
2026-02-09	688.8500	703.439900	688.4400	695.7300	+0.830%	445,359	-28.235%
2026-02-06	677.1600	693.540000	675.4750	690.0000	+2.839%	481,035	-27.639%
2026-02-05	673.4900	679.560000	662.2301	670.9500	-0.033%	408,536	-25.585%
2026-02-04	667.0700	678.980000	658.3250	671.1700	+1.229%	511,913	-25.609%
2026-02-03	659.2000	676.735000	657.5700	663.0200	+1.328%	436,360	-24.695%
2026-02-02	647.0800	659.000000	647.0800	654.3300	+0.365%	322,108	-23.694%
2026-01-30	645.9100	654.080000	645.7600	651.9500	-0.211%	429,894	-23.416%
2026-01-29	657.4500	659.535000	645.0150	653.3300	+0.477%	323,928	-23.578%
2026-01-28	643.1900	651.610000	639.1601	650.2300	+0.151%	338,817	-23.213%
2026-01-27	650.3300	653.840000	645.1500	649.2500	-0.391%	213,745	-23.097%
2026-01-26	650.6500	655.439900	647.5600	651.8000	+0.357%	284,658	-23.398%
2026-01-23	647.1600	656.380000	644.9200	649.4800	-0.397%	330,120	-23.125%
2026-01-22	646.6900	657.230000	639.2900	652.0700	+1.705%	357,521	-23.430%
2026-01-21	636.8900	646.290000	629.2400	641.1400	+1.623%	438,451	-22.125%
2026-01-20	648.5500	650.740000	627.4640	630.9000	-3.186%	446,275	-20.861%
2026-01-16	637.5200	654.930000	637.5200	651.6600	+1.673%	433,638	-23.382%
2026-01-15	643.0700	648.780000	637.9200	640.9400	+0.664%	410,987	-22.100%
2026-01-14	656.0000	662.830000	635.3000	636.7100	-4.356%	724,797	-21.583%
2026-01-13	661.3500	667.380000	648.3500	665.7100	+0.301%	536,369	-24.999%
2026-01-12	665.2800	668.826100	657.9250	663.7100	-0.444%	374,543	-24.773%
2026-01-09	643.1200	667.660000	642.4100	666.6700	+4.476%	392,863	-25.107%
2026-01-08	622.4400	638.390000	618.8600	638.1100	+2.091%	308,216	-21.755%
2026-01-07	649.2800	650.000000	621.4400	625.0400	-3.281%	539,287	-20.119%
2026-01-06	639.7200	649.240000	636.8100	646.2400	+0.660%	440,904	-22.739%
2026-01-05	628.7000	642.630000	628.7000	642.0000	+1.192%	458,799	-22.229%
2026-01-02	619.2500	635.200000	617.0800	634.4400	+1.892%	480,187	-21.302%
2025-12-31	631.0900	631.250000	622.5400	622.6600	-1.387%	273,915	-19.813%
2025-12-30	635.0600	638.829900	631.0300	631.4200	-0.918%	247,891	-20.926%
2025-12-29	645.1300	646.490000	632.3050	637.2700	-1.200%	286,485	-21.652%
2025-12-26	642.4300	646.020000	640.5300	645.0100	+0.291%	244,340	-22.592%
2025-12-24	640.0500	643.329900	638.0100	643.1400	+0.683%	134,561	-22.367%
2025-12-23	634.3400	639.220000	632.2200	638.7800	+0.991%	261,503	-21.837%
2025-12-22	639.4900	639.490000	629.6600	632.5100	-0.226%	457,218	-21.062%
2025-12-19	628.0900	637.560000	626.0200	633.9400	+1.046%	890,593	-21.240%
2025-12-18	626.4500	634.220000	623.0150	627.3800	+1.352%	536,593	-20.417%
2025-12-17	625.8900	631.100000	610.3200	619.0100	-1.665%	607,288	-19.341%
2025-12-16	636.3400	638.475000	625.3800	629.4900	-0.693%	622,444	-20.683%
2025-12-15	629.5800	636.050000	625.2650	633.8800	+0.896%	439,415	-21.233%
2025-12-12	634.2600	638.260000	621.5900	628.2500	-0.606%	441,717	-20.527%
2025-12-11	622.7100	636.076400	622.6900	632.0800	+1.391%	310,715	-21.008%
2025-12-10	611.2400	625.610000	606.5600	623.4100	+1.863%	305,279	-19.910%
2025-12-09	620.9100	626.840000	610.8500	612.0100	-1.638%	348,524	-18.418%
2025-12-08	625.0000	634.570000	615.9700	622.2000	-0.348%	510,084	-19.754%
2025-12-05	617.3200	625.760000	611.1850	624.3700	+0.903%	354,857	-20.033%
2025-12-04	613.7200	619.531400	609.0600	618.7800	+0.473%	309,752	-19.311%
2025-12-03	609.4100	616.690000	607.2000	615.8700	+1.296%	280,824	-18.929%
2025-12-02	618.4000	618.400000	606.2400	607.9900	-1.180%	305,608	-17.879%
2025-12-01	618.6900	623.875000	614.3900	615.2500	-1.282%	387,083	-18.848%
2025-11-28	624.9200	626.850000	620.2100	623.2400	+0.119%	112,672	-19.888%
2025-11-26	615.7500	626.819900	615.7500	622.5000	+0.740%	445,345	-19.793%
2025-11-25	609.3000	621.670000	603.4600	617.9300	+2.206%	675,073	-19.200%
2025-11-24	604.6700	606.655000	599.1200	604.5900	+0.234%	722,924	-17.417%
2025-11-21	600.3600	614.450000	599.1000	603.1800	+1.035%	573,923	-17.224%
2025-11-20	603.2300	612.815000	596.8600	597.0000	+0.030%	448,143	-16.367%
2025-11-19	596.5500	598.890000	587.2450	596.8200	+0.614%	330,794	-16.342%
2025-11-18	586.1100	596.085000	585.0000	593.1800	+0.544%	318,246	-15.828%
2025-11-17	596.3600	599.070000	587.8800	589.9700	-1.085%	350,558	-15.370%
2025-11-14	598.7400	602.310000	595.0200	596.4400	-0.945%	342,749	-16.288%
2025-11-13	614.6000	616.743000	600.7600	602.1300	-2.062%	453,205	-17.079%
2025-11-12	619.1900	624.960000	610.0000	614.8100	-0.901%	382,586	-18.790%
2025-11-11	617.0700	625.000000	616.7750	620.4000	+0.589%	238,449	-19.521%
2025-11-10	610.1600	620.730000	605.4900	616.7700	+1.004%	320,722	-19.048%
2025-11-07	606.5000	615.280000	604.7050	610.6400	+0.380%	358,543	-18.235%
2025-11-06	609.2200	613.026700	599.5400	608.3300	-0.373%	479,948	-17.924%
2025-11-05	621.3500	632.430000	606.4000	610.6100	-2.343%	708,569	-18.231%
2025-11-04	631.6900	633.130000	607.7800	625.2600	+0.962%	725,204	-20.147%
2025-11-03	615.3500	621.580000	610.3700	619.3000	+1.011%	712,309	-19.378%
2025-10-31	609.0100	617.770000	607.1200	613.1000	+0.013%	354,225	-18.563%
2025-10-30	606.0000	616.160000	604.2150	613.0200	-0.632%	470,640	-18.552%
2025-10-29	616.0000	630.480000	613.3600	616.9200	+0.013%	410,134	-19.067%
2025-10-28	613.6000	619.970000	612.4856	616.8400	0.000%	293,360	-19.057%
2025-10-27	622.9300	625.800000	614.9600	616.8400	-0.707%	291,918	-19.057%
2025-10-24	624.5200	630.530000	620.6200	621.2300	+0.304%	293,284	-19.629%
2025-10-23	620.9800	628.240000	617.9800	619.3500	-0.506%	189,386	-19.385%
2025-10-22	631.9700	635.870000	621.0500	622.5000	-1.508%	220,207	-19.793%
2025-10-21	626.0000	634.040000	621.7100	632.0300	+0.788%	278,089	-21.002%
2025-10-20	630.4200	630.420000	615.0200	627.0900	+0.270%	243,974	-20.380%
2025-10-17	623.5200	630.980000	619.2350	625.4000	+0.202%	321,511	-20.165%
2025-10-16	642.8100	642.810000	622.7400	624.1400	-2.350%	308,643	-20.004%
2025-10-15	656.0000	665.182500	639.1600	639.1600	-2.693%	637,709	-21.883%
2025-10-14	638.6100	657.360000	632.9250	656.8500	+2.856%	329,850	-23.987%
2025-10-13	633.6600	643.870000	632.0950	638.6100	+0.985%	280,872	-21.816%
2025-10-10	638.6700	639.920000	632.0600	632.3800	-0.226%	346,972	-21.046%
2025-10-09	636.5200	639.725000	630.4300	633.8100	-0.393%	232,760	-21.224%
2025-10-08	633.3500	638.870000	628.3800	636.3100	+1.064%	243,063	-21.534%
2025-10-07	638.6200	640.000000	626.0550	629.6100	-1.022%	253,874	-20.699%
2025-10-06	634.9700	638.260000	627.9300	636.1100	+0.211%	259,618	-21.509%
2025-10-03	626.4600	637.360000	618.6700	634.7700	+1.099%	329,762	-21.343%
2025-10-02	619.3500	629.122500	617.7200	627.8700	+1.260%	285,738	-20.479%
2025-10-01	629.9500	634.840000	615.4800	620.0600	-1.622%	398,721	-19.477%
2025-09-30	619.5300	631.750000	619.5300	630.2800	+1.454%	434,934	-20.783%
2025-09-29	616.9700	622.090000	613.7200	621.2500	+1.224%	304,672	-19.631%
2025-09-26	611.8000	617.720000	606.7750	613.7400	+0.934%	290,580	-18.648%
2025-09-25	603.1300	610.845000	600.0000	608.0600	+0.208%	269,583	-17.888%
2025-09-24	614.4800	618.575000	604.3700	606.8000	-1.396%	378,789	-17.718%
2025-09-23	620.4200	627.267600	613.8500	615.3900	-0.716%	307,797	-18.866%
2025-09-22	618.0100	624.110000	615.1500	619.8300	+0.204%	285,670	-19.447%
2025-09-19	621.9800	622.370000	616.1550	618.5700	-0.295%	630,870	-19.283%
2025-09-18	607.6300	625.690000	607.4500	620.4000	+1.757%	325,528	-19.521%
2025-09-17	609.7600	624.605000	608.2000	609.6900	-0.011%	463,131	-18.108%
2025-09-16	611.5300	614.050000	606.1800	609.7600	-0.216%	296,082	-18.117%
2025-09-15	616.9400	618.680000	610.2700	611.0800	-0.776%	296,606	-18.294%
2025-09-12	627.6600	629.440000	615.6000	615.8600	-2.418%	331,389	-18.928%
2025-09-11	618.6900	632.255000	613.2600	631.1200	+2.333%	301,280	-20.888%
2025-09-10	613.6500	622.455000	613.1500	616.7300	+0.409%	283,140	-19.042%
2025-09-09	622.4200	622.600000	609.5000	614.2200	-2.052%	421,591	-18.712%
2025-09-08	620.9500	627.680000	618.5000	627.0900	+0.715%	321,151	-20.380%
2025-09-05	621.6800	623.830000	616.1200	622.6400	+0.593%	311,202	-19.811%
2025-09-04	615.2600	620.160000	608.8850	618.9700	+1.271%	413,643	-19.335%
2025-09-03	616.3800	616.380000	605.7050	611.2000	-0.840%	415,650	-18.310%
2025-09-02	609.9800	618.040000	608.7000	616.3800	-0.003%	551,231	-18.996%
2025-08-29	613.7100	616.600000	609.5500	616.4000	+0.671%	368,637	-18.999%
2025-08-28	617.9700	617.970000	608.9000	612.2900	-0.705%	292,824	-18.455%
2025-08-27	615.0000	621.360000	614.8101	616.6400	-0.065%	413,367	-19.031%
2025-08-26	604.4700	617.735000	604.1300	617.0400	+2.074%	750,413	-19.083%
2025-08-25	604.3000	609.860000	604.0600	604.5000	-0.558%	318,458	-17.404%
2025-08-22	603.4900	615.709900	602.5827	607.8900	+1.190%	363,783	-17.865%
2025-08-21	598.1700	602.470000	596.9150	600.7400	+0.023%	340,132	-16.888%
2025-08-20	606.4500	608.247000	595.7700	600.6000	-1.178%	379,672	-16.868%
2025-08-19	604.9500	608.230000	602.8700	607.7600	+0.818%	374,064	-17.848%
2025-08-18	609.7000	611.180000	601.6049	602.8300	-1.107%	304,374	-17.176%
2025-08-15	616.0200	616.020000	607.8500	609.5800	-0.477%	302,900	-18.093%
2025-08-14	615.6300	617.630000	608.6100	612.5000	-1.222%	365,025	-18.483%
2025-08-13	618.9900	620.810000	609.7600	620.0800	+0.756%	360,124	-19.480%
2025-08-12	600.4600	617.400000	598.8100	615.4300	+2.584%	477,945	-18.871%
2025-08-11	610.8900	610.890000	598.4700	599.9300	-1.799%	477,759	-16.775%
2025-08-08	602.5600	615.587900	601.1700	610.9200	+1.769%	526,226	-18.272%
2025-08-07	602.2200	610.970000	590.3500	600.3000	+0.378%	754,268	-16.827%
2025-08-06	607.5000	608.000000	597.1550	598.0400	-1.557%	618,400	-16.512%
2025-08-05	600.4400	609.390000	598.3700	607.5000	+0.860%	516,641	-17.812%
2025-08-04	594.7800	613.230000	594.7800	602.3200	+4.233%	705,942	-17.106%
2025-08-01	572.4000	577.900000	561.5050	577.8600	+0.518%	393,100	-13.597%
2025-07-31	563.6200	576.275000	560.8900	574.8800	-0.076%	589,817	-13.149%
2025-07-30	580.0000	582.125000	572.6850	575.3200	-0.793%	383,758	-13.215%
2025-07-29	579.8800	582.200000	575.9000	579.9200	+0.702%	244,251	-13.904%
2025-07-28	585.0200	585.020000	572.6700	575.8800	-1.682%	325,736	-13.300%
2025-07-25	582.0100	586.980000	580.0600	585.7300	+0.738%	233,676	-14.758%
2025-07-24	574.7500	583.440000	573.5585	581.4400	+1.164%	336,583	-14.129%
2025-07-23	574.4500	577.369900	569.9500	574.7500	+0.660%	325,988	-13.129%
2025-07-22	565.8400	572.020000	560.1300	570.9800	+1.371%	267,771	-12.556%
2025-07-21	568.0700	568.660000	562.9150	563.2600	-0.313%	308,600	-11.357%
2025-07-18	554.5600	565.480000	551.9700	565.0300	+2.159%	407,637	-11.635%
2025-07-17	546.3600	553.310000	543.1900	553.0900	+1.232%	308,591	-9.727%
2025-07-16	546.2500	547.540000	532.8800	546.3600	-0.376%	532,167	-8.615%
2025-07-15	566.2300	568.690000	548.2500	548.4200	-2.904%	355,055	-8.958%
2025-07-14	563.2900	566.550000	558.4300	564.8200	+0.502%	400,402	-11.602%
2025-07-11	559.4900	563.225000	551.7700	562.0000	-0.422%	269,548	-11.158%
2025-07-10	567.0200	571.100000	562.9100	564.3800	-0.466%	313,946	-11.533%
2025-07-09	559.6000	567.120000	555.3000	567.0200	+1.418%	267,650	-11.945%
2025-07-08	555.9900	561.550000	553.0150	559.0900	+0.503%	247,747	-10.696%
2025-07-07	558.4400	561.990000	555.8200	556.2900	-0.287%	434,390	-10.246%
2025-07-03	558.4900	560.340000	554.5000	557.8900	-0.140%	310,585	-10.504%
2025-07-02	558.0000	560.819900	553.3900	558.6700	+0.178%	319,445	-10.629%
2025-07-01	548.0000	560.700000	540.4100	557.6800	+1.588%	458,397	-10.470%
2025-06-30	548.6000	554.710000	546.5300	548.9600	-0.198%	373,970	-9.048%
2025-06-27	542.3900	550.850000	539.8850	550.0500	+1.737%	448,679	-9.228%
2025-06-26	536.1100	545.440000	532.8050	540.6600	+1.168%	444,165	-7.652%
2025-06-25	551.5400	551.550000	534.0600	534.4200	-3.250%	489,890	-6.573%
2025-06-24	551.6200	555.439639	549.4550	552.3700	+0.074%	547,988	-9.610%
2025-06-23	539.2400	552.651500	536.5500	551.9600	+2.553%	438,426	-9.542%
2025-06-20	541.5500	543.635800	534.3700	538.2200	-0.106%	954,267	-7.233%
2025-06-18	537.6900	546.010400	536.5350	538.7900	-0.480%	373,071	-7.331%
2025-06-17	540.3800	545.430000	539.8900	541.3900	-0.258%	329,059	-7.776%
2025-06-16	540.4100	546.800000	540.2000	542.7900	+0.059%	328,496	-8.014%
2025-06-13	548.4700	549.410000	540.3028	542.4700	-1.840%	249,974	-7.960%
2025-06-12	544.0100	553.915000	541.0000	552.6400	+1.244%	239,513	-9.654%
2025-06-11	555.1100	557.090000	543.9300	545.8500	-1.530%	442,957	-8.530%
2025-06-10	555.0000	558.550000	550.6850	554.3300	-0.027%	295,199	-9.929%
2025-06-09	554.7800	557.840000	549.4200	554.4800	+0.573%	285,341	-9.953%
2025-06-06	554.1000	554.875000	547.9000	551.3200	+0.233%	274,769	-9.437%
2025-06-05	551.4100	552.010000	544.5200	550.0400	+0.086%	288,438	-9.227%
2025-06-04	547.3800	552.159900	544.3950	549.5700	+0.739%	432,523	-9.149%
2025-06-03	543.0700	546.260000	535.6700	545.5400	+0.726%	372,092	-8.478%
2025-06-02	542.8600	542.860000	533.7950	541.6100	-1.085%	441,836	-7.814%
2025-05-30	546.5900	552.990000	538.5050	547.5500	-0.170%	653,644	-8.814%
2025-05-29	551.8700	552.940000	544.1900	548.4800	-0.372%	689,287	-8.968%
2025-05-28	567.4900	568.975000	548.8100	550.5300	-2.989%	614,873	-9.307%
2025-05-27	569.1800	569.810000	561.5800	567.4900	+1.027%	456,339	-12.018%
2025-05-23	558.2000	564.580000	556.7200	561.7200	-0.526%	362,949	-11.114%
2025-05-22	559.4800	566.590000	556.2700	564.6900	+0.830%	463,910	-11.582%
2025-05-21	558.2200	563.820000	556.7700	560.0400	-0.635%	622,551	-10.847%
2025-05-20	562.5000	565.405000	560.2239	563.6200	-0.804%	327,014	-11.414%
2025-05-19	557.1300	569.340000	556.8550	568.1900	+0.729%	389,079	-12.126%
2025-05-16	555.4200	565.310000	555.4200	564.0800	+2.029%	419,345	-11.486%
2025-05-15	540.7400	553.410000	540.7400	552.8600	+2.188%	368,061	-9.690%
2025-05-14	544.5600	544.560000	536.1450	541.0200	-0.528%	419,427	-7.713%
2025-05-13	556.1000	557.020000	542.4500	543.8900	-1.658%	369,730	-8.200%
2025-05-12	556.2600	556.405100	548.0800	553.0600	+2.069%	413,949	-9.722%
2025-05-09	542.1400	543.948000	537.3006	541.8500	+0.054%	320,150	-7.855%
2025-05-08	539.0400	546.730000	536.7100	541.5600	+1.328%	356,752	-7.805%
2025-05-07	537.4900	543.700000	533.2000	534.4600	-0.101%	363,896	-6.580%
2025-05-06	533.5800	542.590000	530.8585	535.0000	-1.326%	323,165	-6.675%
2025-05-05	535.8000	546.048500	533.6900	542.1900	+1.193%	465,882	-7.912%
2025-05-02	530.1300	539.760000	527.7250	535.8000	+2.471%	386,424	-6.814%
2025-05-01	527.9900	536.120000	522.8600	522.8800	-0.210%	489,581	-4.512%
2025-04-30	496.0600	525.990000	490.3100	523.9800	+3.787%	943,556	-4.712%
2025-04-29	503.5700	508.800000	495.9800	504.8600	+0.390%	491,629	-1.103%
2025-04-28	504.0000	505.965000	497.0600	502.9000	-0.305%	359,951	-0.718%
2025-04-25	506.9000	509.496900	502.6200	504.4400	-0.945%	328,163	-1.021%
2025-04-24	497.7400	511.080000	495.8200	509.2500	+2.189%	324,152	-1.956%
2025-04-23	500.1000	507.220000	495.9100	498.3400	+1.495%	324,892	+0.191%
2025-04-22	494.6600	494.660000	484.9650	491.0000	+1.223%	701,528	+1.688%
2025-04-21	491.1400	491.275000	478.8600	485.0700	-1.855%	433,946	+2.932%
2025-04-17	489.8200	498.690000	488.2700	494.2400	+0.646%	251,487	+1.022%
2025-04-16	494.4000	498.639600	485.1450	491.0700	-1.599%	316,177	+1.674%
2025-04-15	504.5000	507.940000	497.7200	499.0500	-0.771%	326,547	+0.048%
2025-04-14	494.5600	505.320000	488.7100	502.9300	+2.286%	522,560	-0.724%
2025-04-11	478.4600	497.880000	472.9650	491.6900	+3.455%	627,115	+1.546%
2025-04-10	473.0000	480.520000	462.8000	475.2700	-1.321%	439,851	+5.054%
2025-04-09	446.6600	487.900000	441.9450	481.6300	+6.435%	757,825	+3.667%
2025-04-08	473.3000	473.300000	442.8900	452.5100	-1.590%	636,194	+10.338%
2025-04-07	457.8300	480.360000	444.9050	459.8200	-2.311%	936,105	+8.584%
2025-04-04	480.2700	483.510000	464.3648	470.7000	-2.942%	889,710	+6.074%
2025-04-03	475.4900	486.160000	470.5500	484.9700	-1.523%	561,130	+2.953%
2025-04-02	478.9000	496.070000	478.9000	492.4700	+1.632%	340,678	+1.385%

document.getElementById("GkW8l6").onerror = function(){this.style.display='none';}; .dark-mode .KtqkkL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtqkkL{ color: #333333; background-color: white; border: 2px solid #333333; }MLMMartin Marietta Materialsstock NYSE

MLM
Martin Marietta Materials
stock NYSE