Martin Marietta Materials (MLM)

Historical Prices For Martin Marietta Materials (MLM)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	619.35	629.12	617.72	627.87	285,739	627.87
10/01/2025	629.95	634.84	615.48	620.06	398,722	620.06
9/30/2025	619.53	631.75	619.53	630.28	434,935	630.28
9/29/2025	616.97	622.09	613.72	621.25	304,673	621.25
9/26/2025	611.80	617.72	606.77	613.74	291,284	613.74
9/25/2025	603.13	610.85	600.00	608.06	269,584	608.06
9/24/2025	614.48	618.58	604.37	606.80	378,789	606.80
9/23/2025	620.42	627.27	613.85	615.39	307,798	615.39
9/22/2025	618.01	624.11	615.15	619.83	285,671	619.83
9/19/2025	621.98	622.37	616.15	618.57	630,871	618.57
9/18/2025	607.63	625.69	607.45	620.40	325,528	620.40
9/17/2025	609.76	624.61	608.20	609.69	463,131	609.69
9/16/2025	611.53	614.05	606.18	609.76	296,082	609.76
9/15/2025	616.94	618.68	610.27	611.08	296,607	611.08
9/12/2025	627.66	629.44	615.60	615.86	331,390	615.86
9/11/2025	618.69	632.25	618.69	631.12	301,280	631.12
9/10/2025	613.65	622.46	613.15	616.73	283,140	616.73
9/09/2025	622.42	622.60	609.50	614.22	421,587	614.22
9/08/2025	620.95	627.68	618.50	627.09	321,152	627.09
9/05/2025	621.68	623.83	616.12	622.64	311,202	622.64
9/04/2025	615.26	620.16	608.88	618.97	413,644	618.97
9/03/2025	616.38	616.38	605.71	611.20	415,531	611.20
9/02/2025	609.98	618.04	608.70	616.38	551,231	616.38
8/29/2025	613.71	616.60	609.55	616.40	368,638	615.57
8/28/2025	617.97	617.97	608.90	612.29	292,824	611.47
8/27/2025	615.00	621.36	614.81	616.64	413,368	615.81
8/26/2025	604.47	617.74	604.13	617.04	750,434	616.21
8/25/2025	604.30	609.86	604.06	604.50	318,459	603.69
8/22/2025	603.49	615.71	602.58	607.89	363,784	607.07
8/21/2025	598.17	602.47	596.91	600.74	340,133	599.93
8/20/2025	606.45	608.25	595.77	600.60	379,672	599.79
8/19/2025	604.95	608.23	602.87	607.76	374,065	606.94
8/18/2025	609.70	611.18	601.61	602.83	304,375	602.02
8/15/2025	616.02	616.02	607.85	609.58	310,632	608.76
8/14/2025	615.63	617.63	608.61	612.50	365,069	611.67
8/13/2025	618.99	620.81	609.76	620.08	360,114	619.25
8/12/2025	600.46	617.40	598.81	615.43	477,943	614.60
8/11/2025	610.89	610.89	598.47	599.93	477,759	599.12
8/08/2025	602.56	615.59	601.17	610.92	526,226	610.10
8/07/2025	602.22	610.97	590.35	600.30	754,269	599.49
8/06/2025	607.50	608.00	597.15	598.04	618,392	597.24
8/05/2025	600.44	609.39	598.37	607.50	516,644	606.68
8/04/2025	594.78	613.23	594.78	602.32	705,944	601.51
8/01/2025	572.40	577.90	561.50	577.86	393,100	577.08
7/31/2025	563.62	576.27	560.89	574.88	589,817	574.11
7/30/2025	580.00	582.13	572.68	575.32	383,758	574.54
7/29/2025	579.88	582.20	575.90	579.92	244,251	579.14
7/28/2025	585.02	585.02	572.67	575.88	325,737	575.11
7/25/2025	582.01	586.98	580.06	585.73	233,676	584.94
7/24/2025	574.75	583.44	573.56	581.44	336,584	580.66
7/23/2025	574.45	577.37	569.95	574.75	325,987	573.98
7/22/2025	565.84	572.02	560.13	570.98	267,771	570.21
7/21/2025	568.07	568.66	562.91	563.26	308,601	562.50
7/18/2025	554.56	565.48	551.97	565.03	407,638	564.27
7/17/2025	546.36	553.31	543.19	553.09	308,591	552.35
7/16/2025	546.25	547.54	532.88	546.36	532,168	545.62
7/15/2025	566.23	568.69	548.25	548.42	355,052	547.68
7/14/2025	563.29	566.55	558.43	564.82	400,403	564.06
7/11/2025	559.49	563.23	551.77	562.00	269,548	561.24
7/10/2025	567.02	571.10	562.91	564.38	313,847	563.62
7/09/2025	559.60	567.12	555.30	567.02	267,651	566.26
7/08/2025	555.99	561.55	553.01	559.09	247,748	558.34
7/07/2025	558.44	561.99	555.82	556.29	434,286	555.54
7/03/2025	558.49	560.34	554.50	557.89	310,586	557.14