Martin Marietta Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 479.52 | 479.52 | 479.52 | 479.52 | 479.52 | 5 |
| 2026-10-14 | 479.52 | 479.52 | 479.52 | 479.52 | 479.52 | 0 |
| 2026-10-13 | 479.52 | 479.52 | 479.52 | 479.52 | 479.52 | 0 |
| 2026-10-12 | 479.52 | 479.52 | 479.52 | 479.52 | 479.52 | 0 |
| 2026-10-09 | 479.52 | 479.52 | 479.52 | 479.52 | 479.52 | 30 |
| 2026-10-08 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | 0 |
| 2026-10-07 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | 0 |
| 2026-10-06 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | 0 |
| 2026-10-05 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | 80 |
| 2026-10-02 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | 0 |
| 2026-10-01 | 493.92 | 502.50 | 493.92 | 502.50 | 502.50 | 41 |
| 2026-09-30 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 1 |
| 2026-09-29 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | 0 |
| 2026-09-28 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | 0 |
| 2026-09-25 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | 0 |
| 2026-09-24 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | 0 |
| 2026-09-23 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | 25 |
| 2026-09-22 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-21 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-18 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-17 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-16 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-15 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-14 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-11 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-10 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-09 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-08 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-07 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-04 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-03 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-02 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-09-01 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-08-31 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 0 |
| 2026-08-28 | 541.26 | 541.26 | 541.26 | 541.26 | 540.65 | 0 |
| 2026-08-27 | 541.26 | 541.26 | 541.26 | 541.26 | 540.65 | 2 |
| 2026-08-26 | 553.08 | 553.08 | 553.08 | 553.08 | 552.46 | 0 |
| 2026-08-25 | 553.08 | 553.08 | 553.08 | 553.08 | 552.46 | 0 |
| 2026-08-24 | 553.08 | 553.08 | 553.08 | 553.08 | 552.46 | 2 |
| 2026-08-23 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-21 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-20 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-19 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-18 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-17 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-16 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-14 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-13 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-12 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-11 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-10 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-07 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-06 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-05 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-04 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-08-03 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-07-31 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-07-30 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-07-29 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
| 2026-07-28 | 600.00 | 600.00 | 600.00 | 600.00 | 599.32 | 0 |
Page 1 of 3 · 127 trading daysOlder →
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.