Martin Marietta Materials Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	644.29	656.98	644.29	651.70	648.92	24
2026-01-23	647.51	656.63	646.86	652.92	650.14	2
2026-01-22	650.76	653.23	641.21	645.67	642.92	39
2026-01-21	628.96	638.71	628.96	633.92	631.22	2
2026-01-20	650.50	650.50	634.94	635.63	632.92	8
2026-01-16	642.86	653.05	632.70	652.19	649.41	9
2026-01-15	642.46	648.33	642.46	642.46	639.72	22
2026-01-14	661.06	669.03	638.13	640.42	637.69	505
2026-01-13	650.70	660.46	650.70	656.98	654.18	63
2026-01-12	660.01	671.33	657.00	664.94	662.11	373
2026-01-09	649.07	661.47	645.83	661.47	658.65	4
2026-01-08	626.30	632.28	623.48	632.28	629.58	1,319
2026-01-07	648.17	649.28	632.92	632.92	630.22	3
2026-01-06	640.22	643.40	639.29	639.29	636.56	37
2026-01-05	630.78	641.47	630.78	639.30	636.57	5
2026-01-02	624.30	632.72	619.98	629.27	626.59	15
2025-12-31	626.37	636.04	626.37	627.92	625.24	84
2025-12-30	641.73	641.73	632.59	632.59	629.89	7
2025-12-29	642.43	645.00	633.19	636.23	633.52	3
2025-12-24	643.25	643.25	640.41	641.23	638.49	23
2025-12-23	627.45	633.60	627.45	633.60	630.90	124
2025-12-22	632.99	637.98	632.99	637.98	635.26	7
2025-12-19	625.13	634.89	625.13	634.89	632.18	150
2025-12-18	626.45	632.31	626.45	632.31	629.61	10
2025-12-17	629.49	629.49	614.88	616.96	614.33	3
2025-12-16	638.31	638.31	626.89	628.50	625.82	6
2025-12-15	634.38	634.38	625.29	627.56	624.88	110
2025-12-12	630.76	630.76	629.60	629.60	626.91	1
2025-12-11	622.61	636.42	622.61	633.48	630.78	4
2025-12-10	609.43	612.40	609.43	612.40	609.79	1
2025-12-09	626.30	626.30	612.48	612.48	609.87	31
2025-12-08	626.62	632.31	621.25	632.31	629.61	2
2025-12-05	617.40	623.11	614.45	621.23	618.58	2
2025-12-04	618.94	618.94	613.77	617.79	615.15	2
2025-12-03	608.99	614.82	608.72	614.04	611.42	9
2025-12-02	612.47	612.47	610.26	610.26	607.66	36
2025-12-01	626.76	626.76	616.19	623.62	620.96	19
2025-11-28	630.59	630.59	623.96	625.43	622.76	3
2025-11-26	621.17	621.74	616.81	621.74	618.26	3
2025-11-25	600.36	615.49	600.36	615.49	612.05	1
2025-11-24	607.70	607.70	607.70	607.70	604.30	249
2025-11-21	592.23	605.42	592.23	605.35	601.96	5
2025-11-20	600.05	604.21	598.88	598.88	595.53	231
2025-11-19	590.81	607.76	589.10	591.75	588.44	1
2025-11-18	590.85	594.21	587.39	588.55	585.26	37
2025-11-17	603.29	603.29	592.48	594.39	591.06	4
2025-11-14	598.01	599.83	593.34	598.51	595.16	13
2025-11-13	608.08	608.53	606.73	607.49	604.09	10
2025-11-12	622.78	622.78	620.86	620.86	617.39	1
2025-11-11	617.07	619.87	617.07	619.87	616.40	11
2025-11-10	634.54	634.54	610.14	610.62	607.20	5
2025-11-07	610.01	610.66	608.63	608.63	605.22	7
2025-11-06	606.09	610.13	603.41	603.41	600.03	25
2025-11-05	624.45	626.60	606.80	606.80	603.41	24
2025-11-04	620.53	626.81	615.00	626.02	622.52	4
2025-11-03	612.76	615.17	608.01	615.17	611.73	1
2025-10-31	617.19	617.55	603.99	614.98	611.54	9
2025-10-30	605.00	616.06	600.02	612.47	609.04	42
2025-10-29	616.00	627.52	609.19	622.73	619.25	17,290
2025-10-28	613.01	617.81	613.01	615.61	612.17	43

← NewerPage 4 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.8400 USD
2026-05-29	0.8300 USD
2026-02-27	0.8300 USD
2025-11-28	0.8300 USD
2025-09-01	0.8300 USD
2025-05-30	0.7900 USD
2025-03-03	0.7900 USD
2024-12-02	0.7900 USD
2024-09-03	0.7900 USD
2024-06-03	0.7400 USD
2024-03-01	0.7400 USD
2023-11-30	0.7400 USD
2023-08-31	0.7400 USD
2023-05-31	0.6600 USD
2023-03-03	0.6600 USD
2022-11-30	0.6600 USD
2022-08-31	0.6600 USD
2022-05-31	0.6100 USD
2022-02-28	0.6100 USD
2021-11-30	0.6100 USD
2021-08-31	0.6100 USD
2021-05-28	0.5700 USD
2021-02-26	0.5700 USD
2020-11-30	0.5700 USD
2020-08-31	0.5700 USD
2020-05-29	0.5500 USD
2020-02-28	0.5500 USD
2019-11-29	0.5500 USD
2019-08-30	0.5500 USD
2019-05-31	0.4800 USD
2019-03-01	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.