MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLM — Martin Marietta Materials
NYSEMartin Marietta Materials
$489.01
+3.51(+0.72%)
- O
- 488.07
- H
- 492.58
- L
- 486.27
- V
- 632.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$489.01
Period Return-3.97%
Period High$710.97
Period Low$470.19
Avg Daily Volume498.7K
Total Trading Days365
MLM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $488.07 | $492.58 | $486.27 | $489.01 | +$3.51 | +0.72% | 632,899 | $489.71 | $486.27 $492.58 |
| Oct 5, 2026 | $479.89 | $486.80 | $475.06 | $485.50 | +$3.23 | +0.67% | 707,080 | $483.56 | $475.06 $486.80 |
| Oct 2, 2026 | $483.61 | $487.98 | $480.47 | $482.27 | +$3.10 | +0.65% | 733,164 | $483.33 | $480.47 $487.98 |
| Oct 1, 2026 | $476.91 | $483.01 | $470.19 | $479.17 | $-0.64 | -0.13% | 830,314 | $477.40 | $470.19 $483.01 |
| Sep 30, 2026 | $481.44 | $485.45 | $478.53 | $479.81 | +$0.72 | +0.15% | 784,353 | $481.62 | $478.53 $485.45 |
| Sep 29, 2026 | $493.58 | $495.68 | $471.88 | $479.09 | $-11.68 | -2.38% | 1,066,007 | $480.15 | $471.88 $495.68 |
| Sep 28, 2026 | $481.04 | $493.71 | $476.82 | $490.77 | +$6.47 | +1.34% | 806,397 | $489.06 | $476.82 $493.71 |
| Sep 25, 2026 | $480.21 | $489.35 | $477.38 | $484.30 | +$4.20 | +0.87% | 1,104,421 | $484.58 | $477.38 $489.35 |
| Sep 24, 2026 | $488.97 | $490.07 | $477.40 | $480.10 | $-10.35 | -2.11% | 1,393,043 | $482.91 | $477.40 $490.07 |
| Sep 23, 2026 | $493.44 | $506.06 | $488.83 | $490.45 | $-8.89 | -1.78% | 1,186,105 | $494.19 | $488.83 $506.06 |
| Sep 22, 2026 | $508.29 | $510.81 | $493.78 | $499.34 | $-0.33 | -0.07% | 716,072 | $498.48 | $493.78 $510.81 |
| Sep 21, 2026 | $494.44 | $501.25 | $490.57 | $499.67 | +$9.03 | +1.84% | 969,153 | $498.03 | $490.57 $501.25 |
| Sep 18, 2026 | $489.71 | $494.94 | $488.74 | $490.64 | $-3.80 | -0.77% | 1,147,360 | $491.04 | $488.74 $494.94 |
| Sep 17, 2026 | $505.38 | $506.09 | $490.48 | $494.44 | $-2.32 | -0.47% | 713,549 | $494.21 | $490.48 $506.09 |
| Sep 16, 2026 | $505.09 | $510.81 | $494.66 | $496.76 | $-10.05 | -1.98% | 741,166 | $501.17 | $494.66 $510.81 |
| Sep 15, 2026 | $501.23 | $509.67 | $495.73 | $506.81 | +$5.89 | +1.18% | 824,659 | $503.53 | $495.73 $509.67 |
| Sep 14, 2026 | $504.91 | $508.33 | $497.11 | $500.92 | $-9.04 | -1.77% | 785,401 | $501.12 | $497.11 $508.33 |
| Sep 11, 2026 | $508.21 | $512.27 | $503.07 | $509.96 | +$7.49 | +1.49% | 711,448 | $509.35 | $503.07 $512.27 |
| Sep 10, 2026 | $495.83 | $503.27 | $491.62 | $502.47 | $-0.52 | -0.10% | 829,991 | $497.86 | $491.62 $503.27 |
| Sep 9, 2026 | $510.93 | $514.13 | $502.36 | $502.99 | $-8.99 | -1.76% | 922,541 | $506.98 | $502.36 $514.13 |
| Sep 8, 2026 | $519.93 | $519.93 | $507.56 | $511.98 | $-2.79 | -0.54% | 861,277 | $512.47 | $507.56 $519.93 |
| Sep 4, 2026 | $510.00 | $517.92 | $507.25 | $514.77 | +$5.83 | +1.15% | 692,254 | $514.47 | $507.25 $517.92 |
| Sep 3, 2026 | $524.00 | $524.98 | $508.81 | $508.94 | $-8.13 | -1.57% | 643,891 | $511.88 | $508.81 $524.98 |
| Sep 2, 2026 | $507.65 | $520.76 | $505.29 | $517.07 | +$12.15 | +2.41% | 1,115,963 | $516.97 | $505.29 $520.76 |
| Sep 1, 2026 | $512.11 | $512.39 | $502.56 | $504.92 | $-13.78 | -2.66% | 902,455 | $506.10 | $502.56 $512.39 |
| Aug 31, 2026 | $525.70 | $528.46 | $517.65 | $518.70 | $-12.35 | -2.33% | 708,770 | $520.44 | $517.65 $528.46 |
| Aug 28, 2026 | $532.17 | $536.27 | $525.68 | $531.05 | +$2.46 | +0.47% | 559,073 | $530.32 | $525.68 $536.27 |
| Aug 27, 2026 | $525.99 | $532.18 | $525.53 | $528.59 | $-3.59 | -0.67% | 514,948 | $528.71 | $525.53 $532.18 |
| Aug 26, 2026 | $535.65 | $541.95 | $531.63 | $532.18 | +$0.44 | +0.08% | 587,378 | $534.39 | $531.63 $541.95 |
| Aug 25, 2026 | $537.50 | $538.26 | $526.28 | $531.74 | $-1.37 | -0.26% | 577,074 | $532.77 | $526.28 $538.26 |