Martin Marietta Materials Stock Price History
NYSE: MLMIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
478.35-3.22 (-0.67%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
MLM price history at a glance
The price history for Martin Marietta Materials (MLM) on this page begins on February 14, 1994, when the stock closed at $24.63; it most recently closed at $478.35 on October 5, 2026. The highest price in this record is $710.97, reached on February 9, 2026; the latest close is 32.7% below that peak. Across the 31 complete calendar years in the table, MLM finished higher in 23 and lower in 8. Its best year was 1998 (+68.1%) and its worst was 2002 (-34.2%).
Over roughly 33 years the share price changed +1842.5%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, MLM has lost 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $710.97
- Date of high
- Feb 9, 2026
- Low since 1994
- $16.50
- Date of low
- Jan 2, 1995
- 52-week high
- $710.97
- 52-week low
- $470.19
- IPO year
- 1994
- Last close
- $478.35
MLM returns
1 week
-0.81%
1 month
-4.90%
3 months
-17.20%
6 months
-24.26%
Year to date
-23.18%
1 year
-24.53%
3 years
+12.24%
5 years
+30.78%
MLM price return, excluding dividends.
MLM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 478.35 | -24.60% |
| 2025 | 634.44 | +22.79% |
| 2024 | 516.67 | +3.56% |
| 2023 | 498.91 | +47.62% |
| 2022 | 337.97 | -23.28% |
| 2021 | 440.52 | +55.13% |
| 2020 | 283.97 | +2.97% |
| 2019 | 275.79 | +56.35% |
| 2018 | 176.39 | -20.20% |
| 2017 | 221.04 | -0.22% |
| 2016 | 221.53 | +62.20% |
| 2015 | 136.58 | +23.21% |
| 2014 | 110.85 | +11.54% |
| 2013 | 99.38 | +1.78% |
| 2012 | 97.64 | +29.48% |
| 2011 | 75.41 | -18.25% |
| 2010 | 92.24 | +3.17% |
| 2009 | 89.41 | -11.77% |
| 2008 | 101.34 | -15.10% |
| 2007 | 119.37 | +14.88% |
| 2006 | 103.91 | +35.44% |
| 2005 | 76.72 | +42.97% |
| 2004 | 53.66 | +15.47% |
| 2003 | 46.47 | +46.69% |
| 2002 | 31.68 | -34.16% |
| 2001 | 48.12 | +13.76% |
| 2000 | 42.30 | +3.17% |
| 1999 | 41.00 | -34.07% |
| 1998 | 62.19 | +68.07% |
| 1997 | 37.00 | +53.37% |
| 1996 | 24.13 | +16.97% |
| 1995 | 20.63 | +16.20% |
| 1994* | 17.75 | -27.92% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MLM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 482.34 | 480.49 | 476.36 | 478.35 | -0.67% | |
| 473.72 | 483.45 | 472.01 | 481.57 | +0.53% | |
| 483.36 | 487.00 | 474.97 | 479.01 | -2.04% | |
| 488.07 | 492.58 | 486.27 | 489.01 | +0.72% | |
| 479.89 | 486.80 | 475.06 | 485.50 | +0.67% | |
| 483.61 | 487.98 | 480.47 | 482.27 | +0.65% | |
| 476.91 | 483.01 | 470.19 | 479.17 | -0.13% | |
| 481.44 | 485.45 | 478.53 | 479.81 | +0.15% | |
| 493.58 | 495.68 | 471.88 | 479.09 | -2.38% | |
| 481.04 | 493.71 | 476.82 | 490.77 | +1.34% | |
| 480.21 | 489.35 | 477.38 | 484.30 | +0.87% | |
| 488.97 | 490.07 | 477.40 | 480.10 | -2.11% | |
| 493.44 | 506.06 | 488.83 | 490.45 | -1.78% | |
| 508.29 | 510.81 | 493.78 | 499.34 | -0.07% | |
| 494.44 | 501.25 | 490.57 | 499.67 | +1.84% | |
| 489.71 | 494.94 | 488.74 | 490.64 | -0.77% | |
| 505.38 | 506.09 | 490.48 | 494.44 | -0.47% | |
| 505.09 | 510.81 | 494.66 | 496.76 | -1.98% | |
| 501.23 | 509.67 | 495.73 | 506.81 | +1.18% | |
| 504.91 | 508.33 | 497.11 | 500.92 | -1.77% | |
| 508.21 | 512.27 | 503.07 | 509.96 | +1.49% | |
| 495.83 | 503.27 | 491.62 | 502.47 | -0.10% | |
| 510.93 | 514.13 | 502.36 | 502.99 | -1.76% | |
| 519.93 | 519.93 | 507.56 | 511.98 | -0.54% | |
| 510.00 | 517.92 | 507.25 | 514.77 | +1.15% | |
| 524.00 | 524.98 | 508.81 | 508.94 | -1.57% | |
| 507.65 | 520.76 | 505.29 | 517.07 | +2.41% | |
| 512.11 | 512.39 | 502.56 | 504.92 | -2.66% | |
| 525.70 | 528.46 | 517.65 | 518.70 | -2.33% | |
| 532.17 | 536.27 | 525.68 | 531.05 | +0.47% | |
| 525.99 | 532.18 | 525.53 | 528.59 | -0.67% | |
| 535.65 | 541.95 | 531.63 | 532.18 | +0.08% | |
| 537.50 | 538.26 | 526.28 | 531.74 | -0.26% | |
| 537.00 | 542.18 | 529.84 | 533.11 | -0.34% | |
| 529.57 | 537.97 | 525.87 | 534.92 | +1.84% | |
| 527.11 | 534.56 | 523.82 | 525.27 | -1.92% | |
| 525.05 | 539.65 | 525.02 | 535.53 | +2.43% | |
| 538.00 | 540.43 | 522.19 | 522.81 | -2.94% | |
| 545.00 | 548.16 | 538.07 | 538.66 | -1.69% | |
| 550.25 | 551.22 | 543.34 | 547.93 | +0.58% | |
| 547.01 | 551.65 | 541.43 | 544.76 | +0.16% | |
| 554.64 | 554.64 | 541.20 | 543.90 | -1.76% | |
| 549.05 | 559.03 | 546.93 | 553.67 | +0.75% | |
| 546.95 | 549.82 | 544.33 | 549.54 | +0.18% | |
| 543.88 | 554.79 | 535.86 | 548.57 | +1.91% | |
| 554.60 | 554.60 | 536.61 | 538.28 | -2.73% | |
| 556.64 | 561.88 | 553.03 | 553.37 | -0.44% | |
| 547.84 | 556.24 | 538.51 | 555.82 | +2.50% | |
| 530.01 | 546.54 | 530.01 | 542.27 | +3.26% | |
| 536.20 | 539.69 | 523.48 | 525.14 | -2.75% | |
| 563.45 | 577.09 | 535.90 | 540.00 | -5.21% | |
| 587.38 | 588.00 | 567.44 | 569.66 | -2.40% | |
| 577.50 | 585.62 | 570.85 | 583.67 | +2.03% | |
| 571.12 | 576.46 | 566.84 | 572.03 | +2.22% | |
| 549.68 | 562.39 | 547.88 | 559.60 | +2.33% | |
| 546.99 | 552.60 | 539.96 | 546.87 | -0.69% | |
| 550.65 | 558.23 | 548.69 | 550.66 | +0.61% | |
| 550.79 | 557.88 | 546.64 | 547.33 | -1.14% | |
| 567.88 | 567.88 | 548.17 | 553.62 | -1.59% | |
| 572.42 | 584.81 | 561.41 | 562.59 | -2.49% | |
| 569.00 | 580.24 | 569.00 | 576.93 | +1.34% | |
| 568.95 | 575.25 | 566.99 | 569.32 | -0.77% | |
| 576.54 | 586.06 | 572.32 | 573.75 | +0.77% | |
| 576.68 | 582.24 | 567.82 | 569.35 | -1.45% | |
| 575.22 | 581.82 | 569.38 | 577.72 | +1.02% | |
| 568.61 | 576.41 | 565.53 | 571.90 | +0.33% | |
| 584.74 | 588.22 | 566.86 | 570.00 | -4.07% | |
| 606.54 | 606.54 | 587.46 | 594.17 | -1.84% | |
| 602.31 | 607.19 | 597.49 | 605.30 | +0.98% | |
| 584.89 | 600.95 | 582.11 | 599.42 | +3.48% | |
| 571.10 | 582.38 | 562.00 | 579.24 | +0.44% | |
| 587.52 | 590.04 | 571.08 | 576.70 | -0.78% | |
| 582.07 | 594.45 | 573.24 | 581.23 | -5.65% | |
| 628.94 | 628.94 | 610.96 | 616.06 | -2.05% | |
| 624.57 | 642.18 | 617.62 | 628.94 | +2.00% | |
| 609.87 | 625.95 | 609.14 | 616.62 | +2.06% | |
| 604.06 | 612.56 | 600.46 | 604.18 | -0.93% | |
| 605.54 | 621.52 | 601.77 | 609.88 | +0.12% | |
| 599.80 | 616.61 | 595.11 | 609.12 | +3.05% | |
| 601.13 | 610.52 | 586.88 | 591.08 | -2.07% | |
| 593.57 | 607.00 | 593.57 | 603.57 | +2.49% | |
| 591.10 | 603.69 | 587.72 | 588.89 | +2.00% | |
| 572.18 | 578.74 | 565.00 | 577.33 | +2.08% | |
| 554.00 | 566.62 | 545.56 | 565.54 | +2.29% | |
| 576.74 | 576.74 | 552.36 | 552.87 | -3.39% | |
| 560.01 | 573.36 | 559.22 | 572.25 | +3.30% | |
| 572.00 | 573.61 | 553.58 | 553.98 | -3.79% | |
| 577.37 | 584.28 | 574.10 | 575.83 | -0.87% | |
| 584.37 | 591.96 | 578.81 | 580.86 | -0.39% | |
| 572.38 | 586.10 | 572.38 | 583.15 | +1.08% | |
| 565.80 | 580.54 | 564.33 | 576.93 | +1.05% | |
| 570.58 | 573.08 | 560.70 | 570.96 | -1.84% | |
| 574.70 | 592.22 | 574.70 | 581.64 | +1.13% | |
| 570.01 | 576.83 | 565.17 | 575.14 | +0.13% | |
| 567.26 | 576.36 | 565.68 | 574.39 | +2.40% | |
| 537.69 | 563.23 | 537.69 | 560.93 | +4.56% | |
| 542.43 | 543.82 | 528.90 | 536.48 | -0.28% | |
| 535.00 | 543.06 | 531.12 | 537.97 | -0.74% | |
| 531.42 | 542.54 | 527.31 | 541.98 | +1.75% | |
| 548.07 | 551.74 | 525.38 | 532.65 | -4.16% | |
| 557.84 | 563.23 | 555.08 | 555.78 | -0.52% | |
| 568.54 | 570.72 | 556.56 | 558.66 | -2.88% | |
| 579.59 | 584.68 | 575.04 | 575.23 | -0.27% | |
| 586.24 | 586.24 | 572.37 | 576.79 | -0.75% | |
| 585.83 | 586.96 | 577.68 | 581.14 | -0.83% | |
| 589.81 | 592.84 | 583.63 | 585.98 | -0.75% | |
| 602.87 | 602.87 | 589.45 | 590.38 | -1.68% | |
| 620.40 | 624.22 | 596.42 | 600.49 | -2.44% | |
| 616.19 | 622.12 | 610.77 | 615.48 | +1.55% | |
| 605.38 | 612.96 | 600.00 | 606.10 | +0.47% | |
| 605.45 | 611.89 | 599.50 | 603.29 | -1.82% | |
| 621.25 | 621.25 | 605.94 | 614.49 | -0.74% | |
| 608.49 | 624.23 | 594.85 | 619.07 | +1.01% | |
| 622.20 | 628.57 | 612.33 | 612.85 | -0.19% | |
| 609.53 | 616.63 | 600.02 | 614.04 | +0.70% | |
| 607.69 | 617.69 | 607.69 | 609.75 | -0.90% | |
| 613.28 | 621.71 | 609.69 | 615.30 | -0.58% | |
| 615.57 | 619.20 | 608.11 | 618.89 | +1.35% | |
| 622.80 | 626.47 | 609.49 | 610.64 | -0.63% | |
| 629.01 | 632.79 | 613.34 | 614.49 | -2.05% | |
| 619.02 | 629.47 | 617.95 | 627.35 | +0.86% | |
| 617.81 | 634.98 | 614.01 | 622.02 | +2.31% | |
| 618.06 | 620.98 | 606.23 | 607.98 | -1.45% | |
| 628.23 | 630.16 | 615.00 | 616.94 | -2.20% | |
| 636.37 | 638.25 | 630.61 | 630.80 | -0.71% | |
| 627.08 | 635.59 | 614.43 | 635.29 | +0.60% | |
| 625.50 | 632.42 | 624.16 | 631.53 | +0.96% | |
| 620.36 | 630.70 | 618.44 | 625.50 | +0.18% | |
| 618.36 | 626.74 | 618.36 | 624.36 | +5.04% | |
| 593.99 | 600.23 | 586.23 | 594.43 | -0.68% | |
| 594.93 | 599.40 | 588.87 | 598.48 | +0.22% | |
| 589.29 | 609.48 | 587.21 | 597.18 | -0.29% | |
| 593.57 | 606.53 | 592.28 | 598.92 | +1.74% | |
| 581.60 | 595.56 | 572.79 | 588.68 | +2.63% | |
| 581.38 | 582.83 | 571.69 | 573.57 | +0.46% | |
| 580.36 | 581.34 | 569.80 | 570.94 | -1.58% | |
| 583.47 | 592.48 | 579.77 | 580.11 | -1.58% | |
| 585.36 | 590.07 | 571.35 | 589.42 | +2.30% | |
| 570.25 | 587.89 | 570.25 | 576.18 | -0.24% | |
| 570.65 | 587.91 | 568.51 | 577.59 | +3.01% | |
| 569.05 | 569.87 | 559.79 | 560.69 | -1.19% | |
| 559.16 | 568.50 | 554.72 | 567.47 | -0.08% | |
| 577.62 | 581.87 | 566.71 | 567.92 | -2.50% | |
| 590.07 | 597.06 | 580.73 | 582.50 | -0.48% | |
| 592.22 | 596.14 | 581.75 | 585.31 | +0.27% | |
| 591.19 | 595.00 | 580.51 | 583.75 | -0.62% | |
| 588.97 | 601.57 | 578.34 | 587.37 | -1.71% | |
| 604.53 | 607.40 | 593.78 | 597.59 | -1.64% | |
| 611.82 | 616.05 | 604.60 | 607.54 | -0.81% | |
| 604.07 | 613.23 | 589.64 | 612.52 | +0.41% | |
| 621.22 | 621.73 | 600.08 | 609.99 | -3.62% | |
| 650.35 | 659.14 | 621.42 | 632.93 | -4.19% | |
| 656.88 | 664.23 | 650.73 | 660.60 | +0.58% | |
| 653.97 | 660.46 | 641.95 | 656.78 | -1.29% | |
| 666.25 | 672.71 | 657.36 | 665.35 | -1.66% | |
| 672.52 | 680.26 | 667.20 | 676.57 | -0.28% | |
| 674.51 | 683.81 | 671.22 | 678.46 | +0.77% | |
| 700.00 | 702.38 | 670.32 | 673.29 | -3.38% | |
| 687.50 | 697.87 | 683.78 | 696.85 | +1.94% | |
| 682.51 | 688.96 | 677.70 | 683.60 | -0.34% | |
| 673.82 | 688.81 | 671.05 | 685.94 | +1.56% | |
| 655.02 | 676.11 | 655.02 | 675.40 | +2.07% | |
| 668.50 | 672.60 | 659.01 | 661.73 | -0.72% | |
| 667.46 | 674.74 | 651.04 | 666.53 | -1.82% | |
| 660.45 | 685.15 | 659.10 | 678.86 | +2.85% | |
| 661.52 | 673.83 | 647.40 | 660.07 | -0.24% | |
| 679.80 | 691.34 | 657.28 | 661.65 | -6.56% | |
| 699.95 | 710.97 | 697.72 | 708.11 | +1.78% | |
| 688.85 | 703.44 | 688.44 | 695.73 | +0.83% | |
| 677.16 | 693.54 | 675.48 | 690.00 | +2.84% | |
| 673.49 | 679.56 | 662.23 | 670.95 | -0.03% | |
| 667.07 | 678.98 | 658.33 | 671.17 | +1.23% | |
| 659.20 | 676.74 | 657.57 | 663.02 | +1.33% | |
| 647.08 | 659.00 | 647.08 | 654.33 | +0.37% | |
| 645.91 | 654.08 | 645.76 | 651.95 | -0.21% | |
| 657.45 | 659.54 | 645.02 | 653.33 | +0.48% | |
| 643.19 | 651.61 | 639.16 | 650.23 | +0.15% | |
| 650.33 | 653.84 | 645.15 | 649.25 | -0.39% | |
| 650.65 | 655.44 | 647.56 | 651.80 | +0.36% | |
| 647.16 | 656.38 | 644.92 | 649.48 | -0.40% | |
| 646.69 | 657.23 | 639.29 | 652.07 | +1.70% | |
| 636.89 | 646.29 | 629.24 | 641.14 | +1.62% | |
| 648.55 | 650.74 | 627.46 | 630.90 | -3.19% | |
| 637.52 | 654.93 | 637.52 | 651.66 | +1.67% | |
| 643.07 | 648.78 | 637.92 | 640.94 | +0.66% | |
| 656.00 | 662.83 | 635.30 | 636.71 | -4.36% | |
| 661.35 | 667.38 | 648.35 | 665.71 | +0.30% | |
| 665.28 | 668.83 | 657.93 | 663.71 | -0.44% | |
| 643.12 | 667.66 | 642.41 | 666.67 | +4.48% | |
| 622.44 | 638.39 | 618.86 | 638.11 | +2.09% | |
| 649.28 | 650.00 | 621.44 | 625.04 | -3.28% | |
| 639.72 | 649.24 | 636.81 | 646.24 | +0.66% | |
| 628.70 | 642.63 | 628.70 | 642.00 | +1.19% | |
| 619.25 | 635.20 | 617.08 | 634.44 | +1.89% | |
| 631.09 | 631.25 | 622.54 | 622.66 | -1.39% | |
| 635.06 | 638.83 | 631.03 | 631.42 | -0.92% | |
| 645.13 | 646.49 | 632.31 | 637.27 | -1.20% | |
| 642.43 | 646.02 | 640.53 | 645.01 | +0.29% | |
| 640.05 | 643.33 | 638.01 | 643.14 | +0.68% | |
| 634.34 | 639.22 | 632.22 | 638.78 | +0.99% | |
| 639.49 | 639.49 | 629.66 | 632.51 | -0.23% | |
| 628.09 | 637.56 | 626.02 | 633.94 | +1.05% | |
| 626.45 | 634.22 | 623.02 | 627.38 | +1.35% | |
| 625.89 | 631.10 | 610.32 | 619.01 | -1.66% | |
| 636.34 | 638.48 | 625.38 | 629.49 | -0.69% | |
| 629.58 | 636.05 | 625.27 | 633.88 | +0.90% | |
| 634.26 | 638.26 | 621.59 | 628.25 | -0.61% | |
| 622.71 | 636.08 | 622.69 | 632.08 | +1.39% | |
| 611.24 | 625.61 | 606.56 | 623.41 | +1.86% | |
| 620.91 | 626.84 | 610.85 | 612.01 | -1.64% | |
| 625.00 | 634.57 | 615.97 | 622.20 | -0.35% | |
| 617.32 | 625.76 | 611.19 | 624.37 | +0.90% | |
| 613.72 | 619.53 | 609.06 | 618.78 | +0.47% | |
| 609.41 | 616.69 | 607.20 | 615.87 | +1.30% | |
| 618.40 | 618.40 | 606.24 | 607.99 | -1.18% | |
| 618.69 | 623.88 | 614.39 | 615.25 | -1.28% | |
| 624.92 | 626.85 | 620.21 | 623.24 | +0.12% | |
| 615.75 | 626.82 | 615.75 | 622.50 | +0.74% | |
| 609.30 | 621.67 | 603.46 | 617.93 | +2.21% | |
| 604.67 | 606.66 | 599.12 | 604.59 | +0.23% | |
| 600.36 | 614.45 | 599.10 | 603.18 | +1.04% | |
| 603.23 | 612.82 | 596.86 | 597.00 | +0.03% | |
| 596.55 | 598.89 | 587.25 | 596.82 | +0.61% | |
| 586.11 | 596.09 | 585.00 | 593.18 | +0.54% | |
| 596.36 | 599.07 | 587.88 | 589.97 | -1.08% | |
| 598.74 | 602.31 | 595.02 | 596.44 | -0.94% | |
| 614.60 | 616.74 | 600.76 | 602.13 | -2.06% | |
| 619.19 | 624.96 | 610.00 | 614.81 | -0.90% | |
| 617.07 | 625.00 | 616.78 | 620.40 | +0.59% | |
| 610.16 | 620.73 | 605.49 | 616.77 | +1.00% | |
| 606.50 | 615.28 | 604.71 | 610.64 | +0.38% | |
| 609.22 | 613.03 | 599.54 | 608.33 | -0.37% | |
| 621.35 | 632.43 | 606.40 | 610.61 | -2.34% | |
| 631.69 | 633.13 | 607.78 | 625.26 | +0.96% | |
| 615.35 | 621.58 | 610.37 | 619.30 | +1.01% | |
| 609.01 | 617.77 | 607.12 | 613.10 | +0.01% | |
| 606.00 | 616.16 | 604.22 | 613.02 | -0.63% | |
| 616.00 | 630.48 | 613.36 | 616.92 | +0.01% | |
| 613.60 | 619.97 | 612.49 | 616.84 | 0.00% | |
| 622.93 | 625.80 | 614.96 | 616.84 | -0.71% | |
| 624.52 | 630.53 | 620.62 | 621.23 | +0.30% | |
| 620.98 | 628.24 | 617.98 | 619.35 | -0.51% | |
| 631.97 | 635.87 | 621.05 | 622.50 | -1.51% | |
| 626.00 | 634.04 | 621.71 | 632.03 | +0.79% | |
| 630.42 | 630.42 | 615.02 | 627.09 | +0.27% | |
| 623.52 | 630.98 | 619.24 | 625.40 | +0.20% | |
| 642.81 | 642.81 | 622.74 | 624.14 | -2.35% | |
| 656.00 | 665.18 | 639.16 | 639.16 | -2.69% | |
| 638.61 | 657.36 | 632.92 | 656.85 | +2.86% | |
| 633.66 | 643.87 | 632.10 | 638.61 | +0.99% | |
| 638.67 | 639.92 | 632.06 | 632.38 | -0.23% | |
| 636.52 | 639.73 | 630.43 | 633.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLM chart for longer ranges.