Martin Marietta Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 668.88 | 668.88 | 668.88 | 668.88 | 665.65 | 0 |
| 2025-08-07 | 668.88 | 668.88 | 668.88 | 668.88 | 665.65 | 0 |
| 2025-08-06 | 668.88 | 668.88 | 668.88 | 668.88 | 665.65 | 0 |
| 2025-08-05 | 668.88 | 668.88 | 668.88 | 668.88 | 665.65 | 0 |
| 2025-08-04 | 672.42 | 672.42 | 668.88 | 668.88 | 665.65 | 8 |
| 2025-08-01 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-31 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-30 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-29 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-28 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-25 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-24 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-23 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-22 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-21 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-18 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-17 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-16 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-15 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-14 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-11 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-10 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-09 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-08 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-07 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-04 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-03 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-02 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-07-01 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-30 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-27 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-26 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-25 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-24 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-23 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-20 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-18 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 0 |
| 2025-06-17 | 596.00 | 596.00 | 596.00 | 596.00 | 593.12 | 3 |
| 2025-06-16 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-13 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-12 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-11 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-10 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-09 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-06 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-05 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-04 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-03 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-06-02 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-05-30 | 627.20 | 627.20 | 627.20 | 627.20 | 624.17 | 0 |
| 2025-05-29 | 627.20 | 627.20 | 627.20 | 627.20 | 623.57 | 0 |
| 2025-05-28 | 639.11 | 639.11 | 627.20 | 627.20 | 623.57 | 16 |
| 2025-05-27 | 635.70 | 635.70 | 635.70 | 635.70 | 632.02 | 0 |
| 2025-05-26 | 635.70 | 635.70 | 635.70 | 635.70 | 632.02 | 0 |
| 2025-05-23 | 635.70 | 635.70 | 635.70 | 635.70 | 632.02 | 0 |
| 2025-05-22 | 635.70 | 635.70 | 635.70 | 635.70 | 632.02 | 0 |
| 2025-05-21 | 635.70 | 635.70 | 635.70 | 635.70 | 632.02 | 200 |
| 2025-05-20 | 635.04 | 638.00 | 635.04 | 636.80 | 633.11 | 22 |
| 2025-05-19 | 576.80 | 576.80 | 576.80 | 576.80 | 573.46 | 0 |
| 2025-05-16 | 576.80 | 576.80 | 576.80 | 576.80 | 573.46 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.6120 USD |
| 2026-05-29 | 0.6027 USD |
| 2026-02-27 | 0.5990 USD |
| 2025-11-28 | 0.6300 USD |
| 2025-09-01 | 0.6170 USD |
| 2025-05-30 | 0.6029 USD |
| 2025-02-27 | 0.6280 USD |
| 2024-11-29 | 0.6820 USD |
| 2024-09-02 | 0.6029 USD |
| 2024-05-31 | 0.5787 USD |
| 2024-03-01 | 0.5234 USD |
| 2023-11-30 | 0.5067 USD |
| 2023-08-31 | 0.5250 USD |
| 2023-05-31 | 0.6319 USD |
| 2023-03-03 | 0.6683 USD |
| 2022-11-30 | 0.7095 USD |
| 2022-08-31 | 0.6860 USD |
| 2022-05-31 | 0.6483 USD |
| 2022-02-24 | 0.5731 USD |
| 2021-11-30 | 0.6926 USD |
| 2021-08-31 | 0.6574 USD |
| 2021-05-31 | 0.5706 USD |
| 2020-08-31 | 0.6404 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.