5 DAY PERFORMANCE
+20.86%
1 MONTH PERFORMANCE
+16.61%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+9.25%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
-0.97%
Martin Marietta Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $547.84 | $555.82 (1.46%) | $556.24 | $538.51 | 646.50 K | $33.40 B |
| 08/03/2026 | $530.01 | $542.27 (2.31%) | $546.54 | $530.01 | 768.16 K | $32.59 B |
| 07/31/2026 | $536.20 | $525.14 (-2.06%) | $539.68 | $523.48 | 1.03 M | $31.56 B |
| 07/30/2026 | $563.45 | $540.00 (-4.16%) | $577.09 | $535.90 | 1.21 M | $32.45 B |
| 07/29/2026 | $587.38 | $569.66 (-3.02%) | $588.00 | $567.44 | 805.87 K | $34.24 B |
| 07/28/2026 | $577.50 | $583.67 (1.07%) | $585.62 | $570.85 | 712.30 K | $35.08 B |
| 07/27/2026 | $571.12 | $572.03 (0.16%) | $576.46 | $566.84 | 536.40 K | $34.38 B |
| 07/24/2026 | $549.68 | $559.60 (1.8%) | $562.39 | $547.88 | 511.93 K | $33.74 B |
| 07/23/2026 | $546.99 | $546.87 (-0.02%) | $552.60 | $539.96 | 630.33 K | $32.98 B |
| 07/22/2026 | $550.65 | $550.66 (0%) | $558.23 | $548.69 | 479.20 K | $33.20 B |
| 07/21/2026 | $550.79 | $547.33 (-0.63%) | $557.88 | $546.64 | 405.01 K | $33.00 B |
| 07/20/2026 | $567.88 | $553.62 (-2.51%) | $567.88 | $548.17 | 683.67 K | $33.38 B |
| 07/17/2026 | $572.42 | $562.59 (-1.72%) | $584.81 | $561.41 | 440.30 K | $33.92 B |
| 07/16/2026 | $569.00 | $576.93 (1.39%) | $580.24 | $569.00 | 340.83 K | $34.79 B |
| 07/15/2026 | $568.95 | $569.32 (0.07%) | $575.25 | $566.99 | 414.18 K | $34.33 B |
| 07/14/2026 | $576.54 | $573.75 (-0.48%) | $586.06 | $572.32 | 403.12 K | $34.60 B |
| 07/13/2026 | $576.68 | $569.35 (-1.27%) | $582.24 | $567.82 | 373.50 K | $34.33 B |
| 07/10/2026 | $575.22 | $577.72 (0.43%) | $581.82 | $569.38 | 451.00 K | $34.84 B |
| 07/09/2026 | $568.61 | $571.90 (0.58%) | $576.41 | $565.53 | 497.36 K | $34.49 B |
| 07/08/2026 | $584.74 | $570.00 (-2.52%) | $588.22 | $566.86 | 744.52 K | $34.37 B |
| 07/07/2026 | $606.54 | $594.17 (-2.04%) | $606.54 | $587.46 | 701.60 K | $35.83 B |
| 07/06/2026 | $602.31 | $605.30 (0.5%) | $607.19 | $597.49 | 705.22 K | $36.50 B |
| 07/02/2026 | $584.89 | $599.42 (2.48%) | $600.95 | $582.11 | 716.20 K | $36.15 B |
| 07/01/2026 | $571.10 | $579.24 (1.43%) | $582.38 | $562.00 | 783.31 K | $34.93 B |
| 06/30/2026 | $587.52 | $576.70 (-1.84%) | $590.04 | $571.08 | 1.22 M | $34.78 B |
| 06/29/2026 | $582.07 | $581.23 (-0.14%) | $594.45 | $573.24 | 1.34 M | $35.05 B |
| 06/26/2026 | $628.94 | $616.06 (-2.05%) | $628.94 | $610.96 | 701.10 K | $37.15 B |
| 06/25/2026 | $624.57 | $628.94 (0.7%) | $642.18 | $617.62 | 536.60 K | $37.93 B |
| 06/24/2026 | $609.87 | $616.62 (1.11%) | $625.95 | $609.14 | 544.86 K | $37.18 B |
| 06/23/2026 | $604.06 | $604.18 (0.02%) | $612.55 | $600.46 | 280.03 K | $36.43 B |
| 06/22/2026 | $605.54 | $609.88 (0.72%) | $621.52 | $601.77 | 481.24 K | $36.78 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.
