Martin Marietta Materials Inc (MLM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 543.88 | 554.79 | 535.86 | 548.57 | +1.91% | 453,700 |
| 2026-08-06 | 554.60 | 554.60 | 536.61 | 538.28 | -2.73% | 611,100 |
| 2026-08-05 | 556.64 | 561.88 | 553.03 | 553.37 | -0.44% | 488,700 |
| 2026-08-04 | 547.84 | 556.24 | 538.51 | 555.82 | +2.50% | 646,500 |
| 2026-08-03 | 530.01 | 546.54 | 530.01 | 542.27 | +3.26% | 768,100 |
| 2026-07-31 | 536.20 | 539.69 | 523.48 | 525.14 | -2.75% | 1,026,500 |
| 2026-07-30 | 563.45 | 577.09 | 535.90 | 540.00 | -5.21% | 1,211,200 |
| 2026-07-29 | 587.38 | 588.00 | 567.44 | 569.66 | -2.40% | 805,800 |
| 2026-07-28 | 577.50 | 585.62 | 570.85 | 583.67 | +2.03% | 712,300 |
| 2026-07-27 | 571.12 | 576.46 | 566.84 | 572.03 | +2.22% | 536,391 |
| 2026-07-24 | 549.68 | 562.39 | 547.88 | 559.60 | +2.33% | 511,900 |
| 2026-07-23 | 546.99 | 552.60 | 539.96 | 546.87 | -0.69% | 630,300 |
| 2026-07-22 | 550.65 | 558.23 | 548.69 | 550.66 | +0.61% | 479,200 |
| 2026-07-21 | 550.79 | 557.88 | 546.64 | 547.33 | -1.14% | 405,000 |
| 2026-07-20 | 567.88 | 567.88 | 548.17 | 553.62 | -1.59% | 683,600 |
| 2026-07-17 | 572.42 | 584.81 | 561.41 | 562.59 | -2.49% | 440,300 |
| 2026-07-16 | 569.00 | 580.24 | 569.00 | 576.93 | +1.34% | 340,800 |
| 2026-07-15 | 568.95 | 575.25 | 566.99 | 569.32 | -0.77% | 414,100 |
| 2026-07-14 | 576.54 | 586.06 | 572.32 | 573.75 | +0.77% | 403,119 |
| 2026-07-13 | 576.68 | 582.24 | 567.82 | 569.35 | -1.45% | 373,500 |
| 2026-07-10 | 575.22 | 581.82 | 569.38 | 577.72 | +1.02% | 451,000 |
| 2026-07-09 | 568.61 | 576.41 | 565.53 | 571.90 | +0.33% | 497,300 |
| 2026-07-08 | 584.74 | 588.22 | 566.86 | 570.00 | -4.07% | 744,500 |
| 2026-07-07 | 606.54 | 606.54 | 587.46 | 594.17 | -1.84% | 701,600 |
| 2026-07-06 | 602.31 | 607.19 | 597.49 | 605.30 | +0.98% | 705,200 |
| 2026-07-02 | 584.89 | 600.95 | 582.11 | 599.42 | +3.48% | 716,200 |
| 2026-07-01 | 571.10 | 582.38 | 562.00 | 579.24 | +0.44% | 783,300 |
| 2026-06-30 | 587.52 | 590.04 | 571.08 | 576.70 | -0.78% | 1,221,400 |
| 2026-06-29 | 582.07 | 594.45 | 573.24 | 581.23 | -5.65% | 1,339,300 |
| 2026-06-26 | 628.94 | 628.94 | 610.96 | 616.06 | -2.05% | 701,100 |
| 2026-06-25 | 624.57 | 642.18 | 617.62 | 628.94 | +2.00% | 536,600 |
| 2026-06-24 | 609.87 | 625.95 | 609.14 | 616.62 | +2.06% | 544,700 |
| 2026-06-23 | 604.06 | 612.56 | 600.46 | 604.18 | -0.93% | 280,000 |
| 2026-06-22 | 605.54 | 621.52 | 601.77 | 609.88 | +0.12% | 481,200 |
| 2026-06-18 | 599.80 | 616.61 | 595.11 | 609.12 | +3.05% | 1,130,400 |
| 2026-06-17 | 601.13 | 610.52 | 586.88 | 591.08 | -2.07% | 401,800 |
| 2026-06-16 | 593.57 | 607.00 | 593.57 | 603.57 | +2.49% | 747,800 |
| 2026-06-15 | 591.10 | 603.69 | 587.72 | 588.89 | +2.00% | 572,800 |
| 2026-06-12 | 572.18 | 578.74 | 565.00 | 577.33 | +2.08% | 473,500 |
| 2026-06-11 | 554.00 | 566.62 | 545.56 | 565.54 | +2.29% | 583,700 |
| 2026-06-10 | 576.74 | 576.74 | 552.36 | 552.87 | -3.39% | 390,900 |
| 2026-06-09 | 560.01 | 573.36 | 559.22 | 572.25 | +3.30% | 476,600 |
| 2026-06-08 | 572.00 | 573.61 | 553.58 | 553.98 | -3.79% | 490,200 |
| 2026-06-05 | 577.37 | 584.28 | 574.10 | 575.83 | -0.87% | 657,700 |
| 2026-06-04 | 584.37 | 591.96 | 578.81 | 580.86 | -0.39% | 344,600 |
| 2026-06-03 | 572.38 | 586.10 | 572.38 | 583.15 | +1.08% | 444,700 |
| 2026-06-02 | 565.80 | 580.54 | 564.33 | 576.93 | +1.05% | 494,400 |
| 2026-06-01 | 570.58 | 573.08 | 560.70 | 570.96 | -1.84% | 635,600 |
| 2026-05-29 | 574.70 | 592.22 | 574.70 | 581.64 | +1.13% | 1,216,500 |
| 2026-05-28 | 570.01 | 576.83 | 565.17 | 575.14 | +0.13% | 369,300 |
| 2026-05-27 | 567.26 | 576.36 | 565.68 | 574.39 | +2.40% | 602,500 |
| 2026-05-26 | 537.69 | 563.23 | 537.69 | 560.93 | +4.56% | 653,300 |
| 2026-05-22 | 542.43 | 543.82 | 528.90 | 536.48 | -0.28% | 520,800 |
| 2026-05-21 | 535.00 | 543.06 | 531.12 | 537.97 | -0.74% | 501,100 |
| 2026-05-20 | 531.42 | 542.54 | 527.31 | 541.98 | +1.75% | 646,100 |
| 2026-05-19 | 548.07 | 551.74 | 525.38 | 532.65 | -4.16% | 852,000 |
| 2026-05-18 | 557.84 | 563.23 | 555.08 | 555.78 | -0.52% | 572,100 |
| 2026-05-15 | 568.54 | 570.72 | 556.56 | 558.66 | -2.88% | 554,400 |
| 2026-05-14 | 579.59 | 584.68 | 575.04 | 575.23 | -0.27% | 353,700 |
| 2026-05-13 | 586.24 | 586.24 | 572.37 | 576.79 | -0.75% | 521,500 |
| 2026-05-12 | 585.83 | 586.96 | 577.68 | 581.14 | -0.83% | 481,600 |
| 2026-05-11 | 589.81 | 592.84 | 583.63 | 585.98 | -0.75% | 466,300 |
| 2026-05-08 | 602.87 | 602.87 | 589.45 | 590.38 | -1.68% | 337,000 |
| 2026-05-07 | 620.40 | 624.22 | 596.42 | 600.49 | -2.44% | 508,600 |
| 2026-05-06 | 616.19 | 622.12 | 610.77 | 615.48 | +1.55% | 410,800 |
| 2026-05-05 | 605.38 | 612.96 | 600.00 | 606.10 | +0.47% | 498,500 |
| 2026-05-04 | 605.45 | 611.89 | 599.50 | 603.29 | -1.82% | 679,200 |
| 2026-05-01 | 621.25 | 621.25 | 605.94 | 614.49 | -0.74% | 457,900 |
| 2026-04-30 | 608.49 | 624.23 | 594.85 | 619.07 | +1.01% | 901,700 |
| 2026-04-29 | 622.20 | 628.57 | 612.33 | 612.85 | -0.19% | 552,300 |
| 2026-04-28 | 609.53 | 616.63 | 600.02 | 614.04 | +0.70% | 607,400 |
| 2026-04-27 | 607.69 | 617.69 | 607.69 | 609.75 | -0.90% | 516,200 |
| 2026-04-24 | 613.28 | 621.71 | 609.69 | 615.30 | -0.58% | 235,400 |
| 2026-04-23 | 615.57 | 619.20 | 608.11 | 618.89 | +1.35% | 349,100 |
| 2026-04-22 | 622.80 | 626.47 | 609.49 | 610.64 | -0.63% | 477,300 |
| 2026-04-21 | 629.01 | 632.79 | 613.34 | 614.49 | -2.05% | 504,700 |
| 2026-04-20 | 619.02 | 629.47 | 617.95 | 627.35 | +0.86% | 311,300 |
| 2026-04-17 | 617.81 | 634.98 | 614.01 | 622.02 | +2.31% | 581,200 |
| 2026-04-16 | 618.06 | 620.98 | 606.23 | 607.98 | -1.45% | 690,000 |
| 2026-04-15 | 628.23 | 630.16 | 615.00 | 616.94 | -2.20% | 422,400 |
| 2026-04-14 | 636.37 | 638.25 | 630.61 | 630.80 | -0.71% | 276,100 |
| 2026-04-13 | 627.08 | 635.59 | 614.43 | 635.29 | +0.60% | 345,900 |
| 2026-04-10 | 625.50 | 632.42 | 624.16 | 631.53 | +0.96% | 304,300 |
| 2026-04-09 | 620.36 | 630.70 | 618.44 | 625.50 | +0.18% | 310,200 |
| 2026-04-08 | 618.36 | 626.74 | 618.36 | 624.36 | +5.04% | 433,700 |
| 2026-04-07 | 593.99 | 600.23 | 586.23 | 594.43 | -0.68% | 372,400 |
| 2026-04-06 | 594.93 | 599.40 | 588.87 | 598.48 | +0.22% | 278,400 |
| 2026-04-02 | 589.29 | 609.48 | 587.21 | 597.18 | -0.29% | 251,800 |
| 2026-04-01 | 593.57 | 606.53 | 592.28 | 598.92 | +1.74% | 383,700 |
| 2026-03-31 | 581.60 | 595.56 | 572.79 | 588.68 | +2.63% | 449,500 |
| 2026-03-30 | 581.38 | 582.83 | 571.69 | 573.57 | +0.46% | 388,100 |
| 2026-03-27 | 580.36 | 581.34 | 569.80 | 570.94 | -1.58% | 448,600 |
| 2026-03-26 | 583.47 | 592.48 | 579.77 | 580.11 | -1.58% | 426,400 |
| 2026-03-25 | 585.36 | 590.07 | 571.35 | 589.42 | +2.30% | 489,900 |
| 2026-03-24 | 570.25 | 587.89 | 570.25 | 576.18 | -0.24% | 478,300 |
| 2026-03-23 | 570.65 | 587.91 | 568.51 | 577.59 | +3.01% | 651,100 |
| 2026-03-20 | 569.05 | 569.87 | 559.79 | 560.69 | -1.19% | 987,700 |
| 2026-03-19 | 559.16 | 568.50 | 554.72 | 567.47 | -0.08% | 736,100 |
| 2026-03-18 | 577.62 | 581.87 | 566.71 | 567.92 | -2.50% | 682,700 |
| 2026-03-17 | 590.07 | 597.06 | 580.73 | 582.50 | -0.48% | 497,500 |
| 2026-03-16 | 592.22 | 596.14 | 581.75 | 585.31 | +0.27% | 504,300 |
| 2026-03-13 | 591.19 | 595.00 | 580.51 | 583.75 | -0.62% | 638,400 |
| 2026-03-12 | 588.97 | 601.57 | 578.34 | 587.37 | -1.71% | 985,000 |
| 2026-03-11 | 604.53 | 607.40 | 593.78 | 597.59 | -1.64% | 612,900 |
| 2026-03-10 | 611.82 | 616.05 | 604.60 | 607.54 | -0.81% | 514,500 |
| 2026-03-09 | 604.07 | 613.23 | 589.64 | 612.52 | +0.41% | 667,900 |
| 2026-03-06 | 621.22 | 621.73 | 600.08 | 609.99 | -3.62% | 650,400 |
| 2026-03-05 | 650.35 | 659.14 | 621.42 | 632.93 | -4.19% | 796,200 |
| 2026-03-04 | 656.88 | 664.23 | 650.73 | 660.60 | +0.58% | 594,900 |
| 2026-03-03 | 653.97 | 660.46 | 641.95 | 656.78 | -1.29% | 533,400 |
| 2026-03-02 | 666.25 | 672.71 | 657.36 | 665.35 | -1.66% | 556,300 |
| 2026-02-27 | 672.52 | 680.26 | 667.20 | 676.57 | -0.28% | 521,100 |
| 2026-02-26 | 674.51 | 683.81 | 671.22 | 678.46 | +0.77% | 444,600 |
| 2026-02-25 | 700.00 | 702.38 | 670.32 | 673.29 | -3.38% | 754,800 |
| 2026-02-24 | 687.50 | 697.87 | 683.78 | 696.85 | +1.94% | 649,100 |
| 2026-02-23 | 682.51 | 688.96 | 677.70 | 683.60 | -0.34% | 473,500 |
| 2026-02-20 | 673.82 | 688.81 | 671.05 | 685.94 | +1.56% | 815,500 |
| 2026-02-19 | 655.02 | 676.11 | 655.02 | 675.40 | +2.07% | 612,200 |
| 2026-02-18 | 668.50 | 672.60 | 659.01 | 661.73 | -0.72% | 491,100 |
| 2026-02-17 | 667.46 | 674.74 | 651.04 | 666.53 | -1.82% | 619,000 |
| 2026-02-13 | 660.45 | 685.15 | 659.10 | 678.86 | +2.85% | 575,700 |
| 2026-02-12 | 661.52 | 673.83 | 647.40 | 660.07 | -0.24% | 829,900 |
| 2026-02-11 | 679.80 | 691.34 | 657.28 | 661.65 | -6.56% | 1,299,600 |
| 2026-02-10 | 699.95 | 710.97 | 697.72 | 708.11 | +1.78% | 642,100 |
| 2026-02-09 | 688.85 | 703.44 | 688.44 | 695.73 | +0.83% | 445,300 |
| 2026-02-06 | 677.16 | 693.54 | 675.48 | 690.00 | +2.84% | 481,100 |
| 2026-02-05 | 673.49 | 679.56 | 662.23 | 670.95 | -0.03% | 408,500 |
| 2026-02-04 | 667.07 | 678.98 | 658.33 | 671.17 | +1.23% | 511,900 |
| 2026-02-03 | 659.20 | 676.74 | 657.57 | 663.02 | +1.33% | 436,400 |
| 2026-02-02 | 647.08 | 659.00 | 647.08 | 654.33 | +0.37% | 322,200 |
| 2026-01-30 | 645.91 | 654.08 | 645.76 | 651.95 | -0.21% | 429,900 |
| 2026-01-29 | 657.45 | 659.54 | 645.02 | 653.33 | +0.48% | 323,900 |
| 2026-01-28 | 643.19 | 651.61 | 639.16 | 650.23 | +0.15% | 338,800 |
| 2026-01-27 | 650.33 | 653.84 | 645.15 | 649.25 | -0.39% | 213,700 |
| 2026-01-26 | 650.65 | 655.44 | 647.56 | 651.80 | +0.36% | 285,300 |
| 2026-01-23 | 647.16 | 656.38 | 644.92 | 649.48 | -0.40% | 330,100 |
| 2026-01-22 | 646.69 | 657.23 | 639.29 | 652.07 | +1.70% | 357,500 |
| 2026-01-21 | 636.89 | 646.29 | 629.24 | 641.14 | +1.62% | 438,500 |
| 2026-01-20 | 648.55 | 650.74 | 627.46 | 630.90 | -3.19% | 446,300 |
| 2026-01-16 | 637.52 | 654.93 | 637.52 | 651.66 | +1.67% | 433,600 |
| 2026-01-15 | 643.07 | 648.78 | 637.92 | 640.94 | +0.66% | 411,000 |
| 2026-01-14 | 656.00 | 662.83 | 635.30 | 636.71 | -4.36% | 724,400 |
| 2026-01-13 | 661.35 | 667.38 | 648.35 | 665.71 | +0.30% | 536,800 |
| 2026-01-12 | 665.28 | 668.83 | 657.93 | 663.71 | -0.44% | 374,400 |
| 2026-01-09 | 643.12 | 667.66 | 642.41 | 666.67 | +4.48% | 396,700 |
| 2026-01-08 | 622.44 | 638.39 | 618.86 | 638.11 | +2.09% | 308,200 |
| 2026-01-07 | 649.28 | 650.00 | 621.44 | 625.04 | -3.28% | 539,300 |
| 2026-01-06 | 639.72 | 649.24 | 636.81 | 646.24 | +0.66% | 440,900 |
| 2026-01-05 | 628.70 | 642.63 | 628.70 | 642.00 | +1.19% | 458,800 |
| 2026-01-02 | 619.25 | 635.20 | 617.08 | 634.44 | +1.89% | 480,200 |
| 2025-12-31 | 631.09 | 631.25 | 622.54 | 622.66 | -1.39% | 273,900 |
| 2025-12-30 | 635.06 | 638.83 | 631.03 | 631.42 | -0.92% | 247,900 |
| 2025-12-29 | 645.13 | 646.49 | 632.31 | 637.27 | -1.20% | 286,500 |
| 2025-12-26 | 642.43 | 646.02 | 640.53 | 645.01 | +0.29% | 244,300 |
| 2025-12-24 | 640.05 | 643.33 | 638.01 | 643.14 | +0.68% | 134,600 |
| 2025-12-23 | 634.34 | 639.22 | 632.22 | 638.78 | +0.99% | 261,500 |
| 2025-12-22 | 639.49 | 639.49 | 629.66 | 632.51 | -0.23% | 457,200 |
| 2025-12-19 | 628.09 | 637.56 | 626.02 | 633.94 | +1.05% | 890,600 |
| 2025-12-18 | 626.45 | 634.22 | 623.02 | 627.38 | +1.35% | 536,600 |
| 2025-12-17 | 625.89 | 631.10 | 610.32 | 619.01 | -1.66% | 607,300 |
| 2025-12-16 | 636.34 | 638.48 | 625.38 | 629.49 | -0.69% | 622,400 |
| 2025-12-15 | 629.58 | 636.05 | 625.27 | 633.88 | +0.90% | 439,400 |
| 2025-12-12 | 634.26 | 638.26 | 621.59 | 628.25 | -0.61% | 441,700 |
| 2025-12-11 | 622.71 | 636.08 | 622.69 | 632.08 | +1.39% | 310,700 |
| 2025-12-10 | 611.24 | 625.61 | 606.56 | 623.41 | +1.86% | 305,300 |
| 2025-12-09 | 620.91 | 626.84 | 610.85 | 612.01 | -1.64% | 348,500 |
| 2025-12-08 | 625.00 | 634.57 | 615.97 | 622.20 | -0.35% | 510,100 |
| 2025-12-05 | 617.32 | 625.76 | 611.19 | 624.37 | +0.90% | 354,900 |
| 2025-12-04 | 613.72 | 619.53 | 609.06 | 618.78 | +0.47% | 309,800 |
| 2025-12-03 | 609.41 | 616.69 | 607.20 | 615.87 | +1.30% | 280,800 |
| 2025-12-02 | 618.40 | 618.40 | 606.24 | 607.99 | -1.18% | 305,600 |
| 2025-12-01 | 618.69 | 623.88 | 614.39 | 615.25 | -1.28% | 387,100 |
| 2025-11-28 | 624.92 | 626.85 | 620.21 | 623.24 | +0.12% | 112,700 |
| 2025-11-26 | 615.75 | 626.82 | 615.75 | 622.50 | +0.74% | 445,300 |
| 2025-11-25 | 609.30 | 621.67 | 603.46 | 617.93 | +2.21% | 675,100 |
| 2025-11-24 | 604.67 | 606.66 | 599.12 | 604.59 | +0.23% | 722,900 |
| 2025-11-21 | 600.36 | 614.45 | 599.10 | 603.18 | +1.04% | 573,900 |
| 2025-11-20 | 603.23 | 612.82 | 596.86 | 597.00 | +0.03% | 448,100 |
| 2025-11-19 | 596.55 | 598.89 | 587.25 | 596.82 | +0.61% | 330,700 |
| 2025-11-18 | 586.11 | 596.09 | 585.00 | 593.18 | +0.54% | 318,200 |
| 2025-11-17 | 596.36 | 599.07 | 587.88 | 589.97 | -1.08% | 350,600 |
| 2025-11-14 | 598.74 | 602.31 | 595.02 | 596.44 | -0.94% | 342,700 |
| 2025-11-13 | 614.60 | 616.74 | 600.76 | 602.13 | -2.06% | 453,100 |
| 2025-11-12 | 619.19 | 624.96 | 610.00 | 614.81 | -0.90% | 382,600 |
| 2025-11-11 | 617.07 | 625.00 | 616.78 | 620.40 | +0.59% | 238,400 |
| 2025-11-10 | 610.16 | 620.73 | 605.49 | 616.77 | +1.00% | 320,700 |
| 2025-11-07 | 606.50 | 615.28 | 604.71 | 610.64 | +0.38% | 358,500 |
| 2025-11-06 | 609.22 | 613.03 | 599.54 | 608.33 | -0.37% | 479,900 |
| 2025-11-05 | 621.35 | 632.43 | 606.40 | 610.61 | -2.34% | 708,600 |
| 2025-11-04 | 631.69 | 633.13 | 607.78 | 625.26 | +0.96% | 725,000 |
| 2025-11-03 | 615.35 | 621.58 | 610.37 | 619.30 | +1.01% | 712,300 |
| 2025-10-31 | 609.01 | 617.77 | 607.12 | 613.10 | +0.01% | 354,200 |
| 2025-10-30 | 606.00 | 616.16 | 604.22 | 613.02 | -0.63% | 470,600 |
| 2025-10-29 | 616.00 | 630.48 | 613.36 | 616.92 | +0.01% | 410,100 |
| 2025-10-28 | 613.60 | 619.97 | 612.49 | 616.84 | +0.00% | 293,400 |
| 2025-10-27 | 622.93 | 625.80 | 614.96 | 616.84 | -0.71% | 291,900 |
| 2025-10-24 | 624.52 | 630.53 | 620.62 | 621.23 | +0.30% | 293,300 |
| 2025-10-23 | 620.98 | 628.24 | 617.98 | 619.35 | -0.51% | 189,400 |
| 2025-10-22 | 631.97 | 635.87 | 621.05 | 622.50 | -1.51% | 220,200 |
| 2025-10-21 | 626.00 | 634.04 | 621.71 | 632.03 | +0.79% | 278,100 |
| 2025-10-20 | 630.42 | 630.42 | 615.02 | 627.09 | +0.27% | 244,000 |
| 2025-10-17 | 623.52 | 630.98 | 619.24 | 625.40 | +0.20% | 321,500 |
| 2025-10-16 | 642.81 | 642.81 | 622.74 | 624.14 | -2.35% | 308,600 |
| 2025-10-15 | 656.00 | 665.18 | 639.16 | 639.16 | -2.69% | 637,700 |
| 2025-10-14 | 638.61 | 657.36 | 632.92 | 656.85 | +2.86% | 329,800 |
| 2025-10-13 | 633.66 | 643.87 | 632.10 | 638.61 | +0.99% | 280,900 |
| 2025-10-10 | 638.67 | 639.92 | 632.06 | 632.38 | -0.23% | 347,000 |
| 2025-10-09 | 636.52 | 639.73 | 630.43 | 633.81 | -0.39% | 232,600 |
| 2025-10-08 | 633.35 | 638.87 | 628.38 | 636.31 | +1.06% | 243,000 |
| 2025-10-07 | 638.62 | 640.00 | 626.05 | 629.61 | -1.02% | 253,900 |
| 2025-10-06 | 634.97 | 638.26 | 627.93 | 636.11 | +0.21% | 259,600 |
| 2025-10-03 | 626.46 | 637.36 | 618.67 | 634.77 | +1.10% | 329,700 |
| 2025-10-02 | 619.35 | 629.12 | 617.72 | 627.87 | +1.26% | 285,700 |
| 2025-10-01 | 629.95 | 634.84 | 615.48 | 620.06 | -1.62% | 398,700 |
| 2025-09-30 | 619.53 | 631.75 | 619.53 | 630.28 | +1.45% | 434,900 |
| 2025-09-29 | 616.97 | 622.09 | 613.72 | 621.25 | +1.22% | 304,700 |
| 2025-09-26 | 611.80 | 617.72 | 606.78 | 613.74 | +0.93% | 290,600 |
| 2025-09-25 | 603.13 | 610.85 | 600.00 | 608.06 | +0.21% | 269,600 |
| 2025-09-24 | 614.48 | 618.58 | 604.37 | 606.80 | -1.40% | 378,800 |
| 2025-09-23 | 620.42 | 627.27 | 613.85 | 615.39 | -0.72% | 307,800 |
| 2025-09-22 | 618.01 | 624.11 | 615.15 | 619.83 | +0.20% | 285,700 |
| 2025-09-19 | 621.98 | 622.37 | 616.16 | 618.57 | -0.29% | 630,900 |
| 2025-09-18 | 607.63 | 625.69 | 607.45 | 620.40 | +1.76% | 325,500 |
| 2025-09-17 | 609.76 | 624.61 | 608.20 | 609.69 | -0.01% | 463,100 |
| 2025-09-16 | 611.53 | 614.05 | 606.18 | 609.76 | -0.22% | 296,100 |
| 2025-09-15 | 616.94 | 618.68 | 610.27 | 611.08 | -0.78% | 296,600 |
| 2025-09-12 | 627.66 | 629.44 | 615.60 | 615.86 | -2.42% | 331,400 |
| 2025-09-11 | 618.69 | 632.26 | 613.26 | 631.12 | +2.33% | 301,300 |
| 2025-09-10 | 613.65 | 622.46 | 613.15 | 616.73 | +0.41% | 283,100 |
| 2025-09-09 | 622.42 | 622.60 | 609.50 | 614.22 | -2.05% | 421,600 |
| 2025-09-08 | 620.95 | 627.68 | 618.50 | 627.09 | +0.71% | 321,100 |
| 2025-09-05 | 621.68 | 623.83 | 616.12 | 622.64 | +0.59% | 311,200 |
| 2025-09-04 | 615.26 | 620.16 | 608.89 | 618.97 | +1.27% | 413,600 |
| 2025-09-03 | 616.38 | 616.38 | 605.71 | 611.20 | -0.84% | 415,500 |
| 2025-09-02 | 609.98 | 618.04 | 608.70 | 616.38 | -0.00% | 551,200 |
| 2025-08-29 | 613.71 | 616.60 | 609.55 | 616.40 | +0.67% | 368,600 |
| 2025-08-28 | 617.97 | 617.97 | 608.90 | 612.29 | -0.71% | 292,800 |
| 2025-08-27 | 615.00 | 621.36 | 614.81 | 616.64 | -0.06% | 413,400 |
| 2025-08-26 | 604.47 | 617.74 | 604.13 | 617.04 | +2.07% | 750,400 |
| 2025-08-25 | 604.30 | 609.86 | 604.06 | 604.50 | -0.56% | 318,500 |
| 2025-08-22 | 603.49 | 615.71 | 602.58 | 607.89 | +1.19% | 363,800 |
| 2025-08-21 | 598.17 | 602.47 | 596.92 | 600.74 | +0.02% | 340,100 |
| 2025-08-20 | 606.45 | 608.25 | 595.77 | 600.60 | -1.18% | 379,700 |
| 2025-08-19 | 604.95 | 608.23 | 602.87 | 607.76 | +0.82% | 374,100 |
| 2025-08-18 | 609.70 | 611.18 | 601.60 | 602.83 | -1.11% | 304,400 |
| 2025-08-15 | 616.02 | 616.02 | 607.85 | 609.58 | -0.48% | 302,900 |
| 2025-08-14 | 615.63 | 617.63 | 608.61 | 612.50 | -1.22% | 365,000 |
| 2025-08-13 | 618.99 | 620.81 | 609.76 | 620.08 | +0.76% | 360,100 |
| 2025-08-12 | 600.46 | 617.40 | 598.81 | 615.43 | +2.58% | 477,900 |
| 2025-08-11 | 610.89 | 610.89 | 598.47 | 599.93 | -1.80% | 477,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.87%). Worst month: Dec (-3.12%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Martin Marietta Materials Inc's (MLM) latest close?
548.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is MLM's 52-week high and low?
710.97 high and 523.48 low over the trailing 52 weeks, as of 2026-08-07.
What is Martin Marietta Materials Inc's strongest and weakest month historically?
Historically, MLM's strongest calendar month has been Nov (average +4.87%) and its weakest Dec (average -3.12%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.