Martin Marietta Materials Inc (MLM) Historical Stock Data
541.85 ↑0.29 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLM is up 0.64% a day on average. There have been 17 days where Martin Marietta Materials Inc closed green and 13 days where MLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 542.14 | 541.85 | ↓$0.29 (-0.05%) | 537.30 | 543.95 | 320.14K |
| 2025-05-08 | 539.04 | 541.56 | ↑$2.52 (0.47%) | 536.75 | 546.73 | 356.75K |
| 2025-05-07 | 537.49 | 534.46 | ↓$3.03 (-0.56%) | 533.20 | 543.70 | 363.89K |
| 2025-05-06 | 533.58 | 535.00 | ↑$1.42 (0.27%) | 530.86 | 542.59 | 254.71K |
| 2025-05-05 | 535.80 | 542.19 | ↑$6.39 (1.19%) | 533.69 | 545.84 | 465.87K |
| 2025-05-02 | 530.13 | 535.80 | ↑$5.67 (1.07%) | 527.73 | 539.76 | 386.42K |
| 2025-05-01 | 527.99 | 522.88 | ↓$5.11 (-0.97%) | 522.88 | 536.12 | 489.58K |
| 2025-04-30 | 496.06 | 523.98 | ↑$27.92 (5.63%) | 490.31 | 525.99 | 0.94M |
| 2025-04-29 | 503.57 | 504.86 | ↑$1.29 (0.26%) | 495.98 | 508.80 | 491.63K |
| 2025-04-28 | 504.00 | 502.90 | ↓$1.10 (-0.22%) | 497.06 | 505.97 | 359.94K |
| 2025-04-25 | 506.90 | 504.44 | ↓$2.46 (-0.49%) | 502.62 | 509.50 | 327.92K |
| 2025-04-24 | 497.74 | 509.25 | ↑$11.51 (2.31%) | 495.82 | 511.08 | 324.13K |
| 2025-04-23 | 500.10 | 498.34 | ↓$1.76 (-0.35%) | 495.91 | 507.22 | 324.89K |
| 2025-04-22 | 494.66 | 491.00 | ↓$3.66 (-0.74%) | 484.97 | 494.66 | 696.11K |
| 2025-04-21 | 491.14 | 485.07 | ↓$6.07 (-1.24%) | 478.86 | 491.28 | 433.95K |
| 2025-04-17 | 489.82 | 494.24 | ↑$4.42 (0.90%) | 488.27 | 498.69 | 251.49K |
| 2025-04-16 | 494.40 | 491.07 | ↓$3.33 (-0.67%) | 485.15 | 498.64 | 316.18K |
| 2025-04-15 | 504.50 | 499.05 | ↓$5.45 (-1.08%) | 497.72 | 507.94 | 326.55K |
| 2025-04-14 | 494.56 | 502.93 | ↑$8.37 (1.69%) | 488.71 | 505.32 | 522.55K |
| 2025-04-11 | 478.46 | 491.69 | ↑$13.23 (2.77%) | 472.97 | 497.88 | 627.12K |
| 2025-04-10 | 473.00 | 475.27 | ↑$2.27 (0.48%) | 462.80 | 480.52 | 439.85K |
| 2025-04-09 | 446.66 | 481.63 | ↑$34.97 (7.83%) | 441.95 | 487.90 | 757.83K |
| 2025-04-08 | 473.30 | 452.51 | ↓$20.79 (-4.39%) | 442.89 | 473.30 | 636.19K |
| 2025-04-07 | 457.83 | 459.82 | ↑$1.99 (0.43%) | 444.91 | 480.36 | 0.94M |
| 2025-04-04 | 480.27 | 470.70 | ↓$9.57 (-1.99%) | 464.37 | 483.51 | 889.71K |
| 2025-04-03 | 475.49 | 484.97 | ↑$9.48 (1.99%) | 470.55 | 486.16 | 561.13K |
| 2025-04-02 | 478.90 | 492.47 | ↑$13.57 (2.83%) | 478.90 | 496.07 | 340.68K |
| 2025-04-01 | 474.73 | 484.56 | ↑$9.83 (2.07%) | 469.11 | 485.37 | 483.45K |
| 2025-03-31 | 474.19 | 478.13 | ↑$3.94 (0.83%) | 468.84 | 480.67 | 568.28K |
| 2025-03-28 | 482.53 | 478.00 | ↓$4.53 (-0.94%) | 473.10 | 483.62 | 551.62K |
Create an account or log in to view more rows.
$MLM my lotto for earnings
$MLM red day ahead
$MLM super bullish
$MLM not yet time to short
$MLM nice!!!
$MLM wtf is that dump
$MLM let’s gooooo
$MLM Holding Strong since January ??????????
$MLM hi hi
$MLM lmfao
lfg babies