5 DAY PERFORMANCE
+16.64%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
-11.23%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
+2.04%
Martin Marietta Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $543.88 | $549.99 (1.12%) | $550.38 | $538.54 | 35.46 K | |
| 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 |
| 06/18/2026 | $599.80 | $609.12 (1.55%) | $616.61 | $595.11 | 1.13 M | $36.73 B |
| 06/17/2026 | $601.13 | $591.08 (-1.67%) | $610.52 | $586.88 | 401.84 K | $35.64 B |
| 06/16/2026 | $593.57 | $603.57 (1.68%) | $607.00 | $593.57 | 747.83 K | $36.40 B |
| 06/15/2026 | $591.10 | $588.89 (-0.37%) | $603.68 | $587.72 | 572.80 K | $35.51 B |
| 06/12/2026 | $572.18 | $577.33 (0.9%) | $578.74 | $565.00 | 473.50 K | $34.81 B |
| 06/11/2026 | $554.00 | $565.54 (2.08%) | $566.62 | $545.56 | 583.75 K | $34.10 B |
| 06/10/2026 | $576.74 | $552.87 (-4.14%) | $576.74 | $552.36 | 391.25 K | $33.34 B |
| 06/09/2026 | $560.01 | $572.25 (2.19%) | $573.36 | $559.22 | 476.65 K | $34.51 B |
| 06/08/2026 | $572.00 | $553.98 (-3.15%) | $573.61 | $553.58 | 490.28 K | $33.40 B |
| 06/05/2026 | $577.37 | $575.83 (-0.27%) | $584.28 | $574.10 | 657.70 K | $34.72 B |
| 06/04/2026 | $584.37 | $580.86 (-0.6%) | $591.96 | $578.81 | 344.60 K | $35.03 B |
| 06/03/2026 | $572.38 | $583.15 (1.88%) | $586.10 | $572.38 | 444.73 K | $35.16 B |
| 06/02/2026 | $565.80 | $576.93 (1.97%) | $580.54 | $564.33 | 494.50 K | $34.79 B |
| 06/01/2026 | $570.58 | $570.96 (0.07%) | $573.08 | $560.70 | 635.60 K | $34.43 B |
| 05/29/2026 | $574.70 | $581.64 (1.21%) | $592.22 | $574.70 | 1.22 M | $35.07 B |
| 05/28/2026 | $570.01 | $575.14 (0.9%) | $576.83 | $565.17 | 369.30 K | $34.68 B |
| 05/27/2026 | $567.26 | $574.39 (1.26%) | $576.36 | $565.67 | 602.50 K | $34.64 B |
| 05/26/2026 | $537.69 | $560.93 (4.32%) | $563.23 | $537.69 | 653.32 K | $33.82 B |
| 05/22/2026 | $542.43 | $536.48 (-1.1%) | $543.82 | $528.90 | 520.83 K | $32.35 B |
| 05/21/2026 | $535.00 | $537.97 (0.56%) | $543.06 | $531.12 | 501.14 K | $32.44 B |
| 05/20/2026 | $531.42 | $541.98 (1.99%) | $542.54 | $527.31 | 646.15 K | $32.68 B |
| 05/19/2026 | $548.07 | $532.65 (-2.81%) | $551.74 | $525.38 | 852.00 K | $32.12 B |
| 05/18/2026 | $557.84 | $555.78 (-0.37%) | $563.23 | $555.08 | 572.10 K | $33.51 B |
| 05/15/2026 | $568.54 | $558.66 (-1.74%) | $570.72 | $556.56 | 554.40 K | $33.69 B |
| 05/14/2026 | $579.59 | $575.23 (-0.75%) | $584.68 | $575.04 | 353.90 K | $34.69 B |
| 05/13/2026 | $586.24 | $576.79 (-1.61%) | $586.24 | $572.37 | 521.51 K | $34.78 B |
| 05/12/2026 | $585.83 | $581.14 (-0.8%) | $586.96 | $577.68 | 481.60 K | $35.04 B |
| 05/11/2026 | $589.81 | $585.98 (-0.65%) | $592.84 | $583.63 | 466.34 K | $35.33 B |
| 05/08/2026 | $602.87 | $590.38 (-2.07%) | $602.87 | $589.45 | 337.05 K | $35.60 B |
| 05/07/2026 | $620.40 | $600.49 (-3.21%) | $624.22 | $596.42 | 508.60 K | $36.21 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.
