5 DAY PERFORMANCE
+13.35%
1 MONTH PERFORMANCE
+26.17%
3 MONTH PERFORMANCE
+10.69%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
+0.32%
Martin Marietta Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $562.37 | $527.83 (-6.14%) | $571.63 | $522.07 | 1.21 M | |
| 11/04/2026 | $540.00 | $556.56 (3.07%) | $560.27 | $538.71 | 1.80 M | $36.18 B |
| 11/03/2026 | $556.94 | $543.77 (-2.36%) | $557.74 | $542.97 | 964.94 K | $35.35 B |
| 11/02/2026 | $549.69 | $552.22 (0.46%) | $558.90 | $547.54 | 1.38 M | $35.89 B |
| 10/30/2026 | $537.10 | $540.41 (0.62%) | $543.18 | $532.08 | 934.44 K | $32.48 B |
| 10/29/2026 | $508.37 | $534.39 (5.12%) | $545.28 | $506.20 | 1.77 M | $32.12 B |
| 10/28/2026 | $503.70 | $510.00 (1.25%) | $511.71 | $502.83 | 944.52 K | $30.65 B |
| 10/27/2026 | $505.98 | $503.69 (-0.45%) | $507.43 | $499.25 | 520.54 K | $30.27 B |
| 10/26/2026 | $508.28 | $503.92 (-0.86%) | $511.56 | $502.76 | 1.13 M | $30.29 B |
| 10/23/2026 | $514.91 | $507.17 (-1.5%) | $517.30 | $504.10 | 940.62 K | $30.48 B |
| 10/22/2026 | $509.34 | $517.67 (1.64%) | $518.66 | $503.02 | 816.52 K | $31.11 B |
| 10/21/2026 | $511.17 | $509.02 (-0.42%) | $511.26 | $504.49 | 507.80 K | $30.59 B |
| 10/20/2026 | $504.15 | $507.58 (0.68%) | $513.45 | $498.33 | 812.34 K | $30.51 B |
| 10/19/2026 | $502.42 | $501.65 (-0.15%) | $504.73 | $496.24 | 793.80 K | $30.15 B |
| 10/16/2026 | $505.78 | $500.84 (-0.98%) | $507.82 | $494.21 | 963.21 K | $30.10 B |
| 10/15/2026 | $478.00 | $491.23 (2.77%) | $494.08 | $477.83 | 1.07 M | $29.52 B |
| 10/14/2026 | $468.00 | $471.10 (0.66%) | $473.40 | $464.92 | 822.91 K | $28.31 B |
| 10/13/2026 | $475.72 | $472.40 (-0.7%) | $482.33 | $471.88 | 687.47 K | $28.39 B |
| 10/12/2026 | $475.70 | $477.18 (0.31%) | $484.82 | $475.70 | 485.24 K | $28.68 B |
| 10/09/2026 | $482.34 | $478.35 (-0.83%) | $482.34 | $476.36 | 457.22 K | $28.75 B |
| 10/08/2026 | $473.72 | $481.57 (1.66%) | $483.49 | $472.01 | 704.35 K | $28.94 B |
| 10/07/2026 | $483.36 | $479.01 (-0.9%) | $487.00 | $474.87 | 577.43 K | $28.79 B |
| 10/06/2026 | $488.07 | $489.01 (0.19%) | $492.58 | $486.27 | 657.20 K | $29.39 B |
| 10/05/2026 | $479.89 | $485.50 (1.17%) | $486.80 | $475.06 | 707.10 K | $29.18 B |
| 10/02/2026 | $483.61 | $482.27 (-0.28%) | $487.98 | $480.47 | 733.20 K | $28.98 B |
| 10/01/2026 | $476.91 | $479.17 (0.47%) | $483.01 | $470.19 | 830.31 K | $28.80 B |
| 09/30/2026 | $481.44 | $479.81 (-0.34%) | $485.45 | $478.53 | 784.35 K | $28.84 B |
| 09/29/2026 | $493.58 | $479.09 (-2.94%) | $495.68 | $471.88 | 1.07 M | $28.79 B |
| 09/28/2026 | $481.04 | $490.77 (2.02%) | $493.71 | $476.82 | 806.40 K | $29.50 B |
| 09/25/2026 | $480.21 | $484.30 (0.85%) | $489.35 | $477.38 | 1.10 M | $29.11 B |
| 09/24/2026 | $488.97 | $480.10 (-1.81%) | $490.07 | $477.40 | 1.39 M | $28.85 B |
| 09/23/2026 | $493.44 | $490.45 (-0.61%) | $506.06 | $488.83 | 1.19 M | $29.48 B |
| 09/22/2026 | $508.29 | $499.34 (-1.76%) | $510.81 | $493.78 | 716.10 K | $30.01 B |
| 09/21/2026 | $494.44 | $499.67 (1.06%) | $501.25 | $490.57 | 969.15 K | $30.03 B |
| 09/18/2026 | $489.71 | $490.64 (0.19%) | $494.94 | $488.74 | 1.15 M | $29.49 B |
| 09/17/2026 | $505.38 | $494.44 (-2.16%) | $506.09 | $490.48 | 713.55 K | $29.72 B |
| 09/16/2026 | $505.09 | $496.76 (-1.65%) | $510.81 | $494.66 | 741.30 K | $29.86 B |
| 09/15/2026 | $501.23 | $506.81 (1.11%) | $509.67 | $495.73 | 909.70 K | $30.46 B |
| 09/14/2026 | $504.91 | $500.92 (-0.79%) | $508.33 | $497.11 | 790.75 K | $30.11 B |
| 09/11/2026 | $508.21 | $509.96 (0.34%) | $512.27 | $503.07 | 711.45 K | $30.65 B |
| 09/10/2026 | $495.83 | $502.47 (1.34%) | $503.27 | $491.62 | 830.00 K | $30.20 B |
| 09/09/2026 | $510.93 | $502.99 (-1.55%) | $514.13 | $502.36 | 922.54 K | $30.23 B |
| 09/08/2026 | $519.93 | $511.98 (-1.53%) | $519.93 | $507.56 | 861.30 K | $30.77 B |
| 09/04/2026 | $510.00 | $514.77 (0.94%) | $517.92 | $507.25 | 692.25 K | $30.94 B |
| 09/03/2026 | $524.00 | $508.94 (-2.87%) | $524.98 | $508.81 | 643.90 K | $30.59 B |
| 09/02/2026 | $507.65 | $517.07 (1.86%) | $520.76 | $505.29 | 1.12 M | $31.08 B |
| 09/01/2026 | $512.11 | $504.92 (-1.4%) | $512.39 | $502.56 | 902.45 K | $30.35 B |
| 08/31/2026 | $525.70 | $518.70 (-1.33%) | $528.46 | $517.65 | 708.61 K | $31.17 B |
| 08/28/2026 | $532.17 | $531.05 (-0.21%) | $536.27 | $525.67 | 559.10 K | $31.92 B |
| 08/27/2026 | $525.99 | $528.59 (0.49%) | $532.18 | $525.53 | 514.95 K | $31.77 B |
| 08/26/2026 | $535.65 | $532.18 (-0.65%) | $541.95 | $531.63 | 587.40 K | $31.98 B |
| 08/25/2026 | $537.50 | $531.74 (-1.07%) | $538.26 | $526.28 | 577.10 K | $31.96 B |
| 08/24/2026 | $537.00 | $533.11 (-0.72%) | $542.18 | $529.84 | 431.30 K | $32.04 B |
| 08/21/2026 | $529.57 | $534.92 (1.01%) | $537.97 | $525.87 | 552.20 K | $32.15 B |
| 08/20/2026 | $527.11 | $525.27 (-0.35%) | $534.56 | $523.82 | 487.60 K | $31.57 B |
| 08/19/2026 | $525.05 | $535.53 (2%) | $539.65 | $525.02 | 779.00 K | $32.19 B |
| 08/18/2026 | $538.00 | $522.81 (-2.82%) | $540.43 | $522.19 | 938.53 K | $31.42 B |
| 08/17/2026 | $545.00 | $538.66 (-1.16%) | $548.16 | $538.07 | 687.57 K | $32.37 B |
| 08/14/2026 | $550.25 | $547.93 (-0.42%) | $551.22 | $543.34 | 342.24 K | $32.93 B |
| 08/13/2026 | $547.01 | $544.76 (-0.41%) | $551.65 | $541.42 | 397.74 K | $32.74 B |
| 08/12/2026 | $554.64 | $543.90 (-1.94%) | $554.64 | $541.20 | 448.13 K | $32.69 B |
| 08/11/2026 | $549.05 | $553.67 (0.84%) | $559.03 | $546.93 | 325.60 K | $33.28 B |
| 08/10/2026 | $546.95 | $549.54 (0.47%) | $549.82 | $544.33 | 319.13 K | $33.03 B |
| 08/07/2026 | $543.88 | $548.57 (0.86%) | $554.79 | $535.86 | 453.70 K | $32.97 B |
| 08/06/2026 | $554.60 | $538.28 (-2.94%) | $554.60 | $536.61 | 611.14 K | $32.35 B |
| 08/05/2026 | $556.64 | $553.37 (-0.59%) | $561.88 | $553.03 | 488.71 K | $33.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
