Martin Marietta Materials Inc (MLM) stock
MLMNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 19/3016% below fair value
$540.41+6.02 (+1.13%)
Close on Oct 30, 2026Market cap $32.46BP/E 13.3Yield 0.60%
Price history
Martin Marietta Materials share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$540.41
+1.13% on the day
52-week range
$464.92 – $710.97
-24.0% from the high
Change over 52 weeks
-11.8%
From $613.02 on Oct 30, 2025
Average volume
732,000
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $537.10 | $543.18 | $532.08 | $540.41 | +1.13% | 934,438 |
| Oct 29, 2026 | $508.37 | $545.28 | $506.20 | $534.39 | +4.78% | 1,766,614 |
| Oct 28, 2026 | $503.70 | $511.71 | $502.83 | $510.00 | +1.25% | 944,518 |
| Oct 27, 2026 | $505.98 | $507.43 | $499.25 | $503.69 | -0.05% | 520,538 |
| Oct 26, 2026 | $508.28 | $511.56 | $502.76 | $503.92 | -0.64% | 1,131,314 |
| Oct 23, 2026 | $514.91 | $517.30 | $504.10 | $507.17 | -2.03% | 940,616 |
| Oct 22, 2026 | $509.34 | $518.66 | $503.02 | $517.67 | +1.70% | 816,518 |
| Oct 21, 2026 | $511.17 | $511.26 | $504.49 | $509.02 | +0.28% | 507,801 |
| Oct 20, 2026 | $504.15 | $513.45 | $498.33 | $507.58 | +1.18% | 812,342 |
| Oct 19, 2026 | $502.42 | $504.73 | $496.24 | $501.65 | +0.16% | 793,796 |
| Oct 16, 2026 | $505.78 | $507.82 | $494.21 | $500.84 | +1.96% | 963,214 |
| Oct 15, 2026 | $478.00 | $494.08 | $477.83 | $491.23 | +4.27% | 1,073,344 |
| Oct 14, 2026 | $468.00 | $473.40 | $464.92 | $471.10 | -0.28% | 822,905 |
| Oct 13, 2026 | $475.72 | $482.33 | $471.88 | $472.40 | -1.00% | 687,474 |
| Oct 12, 2026 | $475.70 | $484.82 | $475.70 | $477.18 | -0.24% | 485,241 |
| Oct 9, 2026 | $482.34 | $482.34 | $476.36 | $478.35 | -0.67% | 457,219 |
| Oct 8, 2026 | $473.72 | $483.49 | $472.01 | $481.57 | +0.53% | 704,347 |
| Oct 7, 2026 | $483.36 | $487.00 | $474.87 | $479.01 | -2.04% | 577,425 |
| Oct 6, 2026 | $488.07 | $492.58 | $486.27 | $489.01 | +0.72% | 657,204 |
| Oct 5, 2026 | $479.89 | $486.80 | $475.06 | $485.50 | +0.67% | 707,080 |
| Oct 2, 2026 | $483.61 | $487.98 | $480.47 | $482.27 | +0.65% | 733,164 |
| Oct 1, 2026 | $476.91 | $483.01 | $470.19 | $479.17 | -0.13% | 830,313 |
| Sep 30, 2026 | $481.44 | $485.45 | $478.53 | $479.81 | +0.15% | 784,352 |
| Sep 29, 2026 | $493.58 | $495.68 | $471.88 | $479.09 | -2.38% | 1,066,006 |
| Sep 28, 2026 | $481.04 | $493.71 | $476.82 | $490.77 | +1.34% | 806,397 |
| Sep 25, 2026 | $480.21 | $489.35 | $477.38 | $484.30 | +0.87% | 1,104,420 |
| Sep 24, 2026 | $488.97 | $490.07 | $477.40 | $480.10 | -2.11% | 1,393,043 |
| Sep 23, 2026 | $493.44 | $506.06 | $488.83 | $490.45 | -1.78% | 1,186,104 |
| Sep 22, 2026 | $508.29 | $510.81 | $493.78 | $499.34 | -0.07% | 716,072 |
| Sep 21, 2026 | $494.44 | $501.25 | $490.57 | $499.67 | +1.84% | 969,153 |
| Sep 18, 2026 | $489.71 | $494.94 | $488.74 | $490.64 | -0.77% | 1,147,360 |
| Sep 17, 2026 | $505.38 | $506.09 | $490.48 | $494.44 | -0.47% | 713,547 |
| Sep 16, 2026 | $505.09 | $510.81 | $494.66 | $496.76 | -1.98% | 741,264 |
| Sep 15, 2026 | $501.23 | $509.67 | $495.73 | $506.81 | +1.18% | 909,674 |
| Sep 14, 2026 | $504.91 | $508.33 | $497.11 | $500.92 | -1.77% | 790,746 |
| Sep 11, 2026 | $508.21 | $512.27 | $503.07 | $509.96 | +1.49% | 711,445 |
| Sep 10, 2026 | $495.83 | $503.27 | $491.62 | $502.47 | -0.10% | 829,991 |
| Sep 9, 2026 | $510.93 | $514.13 | $502.36 | $502.99 | -1.76% | 922,541 |
| Sep 8, 2026 | $519.93 | $519.93 | $507.56 | $511.98 | -0.54% | 861,276 |
| Sep 4, 2026 | $510.00 | $517.92 | $507.25 | $514.77 | +1.15% | 692,254 |
| Sep 3, 2026 | $524.00 | $524.98 | $508.81 | $508.94 | -1.57% | 643,889 |
| Sep 2, 2026 | $507.65 | $520.76 | $505.29 | $517.07 | +2.41% | 1,124,519 |
| Sep 1, 2026 | $512.11 | $512.39 | $502.56 | $504.92 | -2.66% | 902,453 |
| Aug 31, 2026 | $525.70 | $528.46 | $517.65 | $518.70 | -2.33% | 708,609 |
| Aug 28, 2026 | $532.17 | $536.27 | $525.68 | $531.05 | +0.47% | 559,072 |
| Aug 27, 2026 | $525.99 | $532.18 | $525.53 | $528.59 | -0.67% | 514,948 |
| Aug 26, 2026 | $535.65 | $541.95 | $531.63 | $532.18 | +0.08% | 587,378 |
| Aug 25, 2026 | $537.50 | $538.26 | $526.28 | $531.74 | -0.26% | 577,073 |
| Aug 24, 2026 | $537.00 | $542.18 | $529.84 | $533.11 | -0.34% | 431,277 |
| Aug 21, 2026 | $529.57 | $537.97 | $525.87 | $534.92 | +1.84% | 552,193 |
| Aug 20, 2026 | $527.11 | $534.56 | $523.82 | $525.27 | -1.92% | 487,590 |
| Aug 19, 2026 | $525.05 | $539.65 | $525.02 | $535.53 | +2.43% | 778,972 |
| Aug 18, 2026 | $538.00 | $540.43 | $522.19 | $522.81 | -2.94% | 938,527 |
| Aug 17, 2026 | $545.00 | $548.16 | $538.07 | $538.66 | -1.69% | 687,572 |
| Aug 14, 2026 | $550.25 | $551.22 | $543.34 | $547.93 | +0.58% | 342,243 |
| Aug 13, 2026 | $547.01 | $551.65 | $541.43 | $544.76 | +0.16% | 397,739 |
| Aug 12, 2026 | $554.64 | $554.64 | $541.20 | $543.90 | -1.76% | 448,131 |
| Aug 11, 2026 | $549.05 | $559.03 | $546.93 | $553.67 | +0.75% | 325,575 |
| Aug 10, 2026 | $546.95 | $549.82 | $544.33 | $549.54 | +0.18% | 319,133 |
| Aug 7, 2026 | $543.88 | $554.79 | $535.86 | $548.57 | +1.91% | 453,676 |
| Aug 6, 2026 | $554.60 | $554.60 | $536.61 | $538.28 | -2.73% | 611,137 |
| Aug 5, 2026 | $556.64 | $561.88 | $553.03 | $553.37 | -0.44% | 488,706 |
| Aug 4, 2026 | $547.84 | $556.24 | $538.51 | $555.82 | +2.50% | 646,491 |
| Aug 3, 2026 | $530.01 | $546.54 | $530.01 | $542.27 | +3.26% | 768,156 |
| Jul 31, 2026 | $536.20 | $539.69 | $523.48 | $525.14 | -2.75% | 1,026,548 |
| Jul 30, 2026 | $563.45 | $577.09 | $535.90 | $540.00 | -5.21% | 1,211,203 |
| Jul 29, 2026 | $587.38 | $588.00 | $567.44 | $569.66 | -2.40% | 805,865 |
| Jul 28, 2026 | $577.50 | $585.62 | $570.85 | $583.67 | +2.03% | 712,300 |
| Jul 27, 2026 | $571.12 | $576.46 | $566.84 | $572.03 | +2.22% | 536,391 |
| Jul 24, 2026 | $549.68 | $562.39 | $547.88 | $559.60 | +2.33% | 511,927 |
| Jul 23, 2026 | $546.99 | $552.60 | $539.96 | $546.87 | -0.69% | 630,328 |
| Jul 22, 2026 | $550.65 | $558.23 | $548.69 | $550.66 | +0.61% | 479,152 |
| Jul 21, 2026 | $550.79 | $557.88 | $546.64 | $547.33 | -1.14% | 405,010 |
| Jul 20, 2026 | $567.88 | $567.88 | $548.17 | $553.62 | -1.59% | 683,671 |
| Jul 17, 2026 | $572.42 | $584.81 | $561.41 | $562.59 | -2.49% | 440,296 |
| Jul 16, 2026 | $569.00 | $580.24 | $569.00 | $576.93 | +1.34% | 340,832 |
| Jul 15, 2026 | $568.95 | $575.25 | $566.99 | $569.32 | -0.77% | 414,181 |
| Jul 14, 2026 | $576.54 | $586.06 | $572.32 | $573.75 | +0.77% | 403,119 |
| Jul 13, 2026 | $576.68 | $582.24 | $567.82 | $569.35 | -1.45% | 373,500 |
| Jul 10, 2026 | $575.22 | $581.82 | $569.38 | $577.72 | +1.02% | 450,996 |
| Jul 9, 2026 | $568.61 | $576.41 | $565.53 | $571.90 | +0.33% | 497,363 |
| Jul 8, 2026 | $584.74 | $588.22 | $566.86 | $570.00 | -4.07% | 744,516 |
| Jul 7, 2026 | $606.54 | $606.54 | $587.46 | $594.17 | -1.84% | 701,601 |
| Jul 6, 2026 | $602.31 | $607.19 | $597.49 | $605.30 | +0.98% | 705,220 |
| Jul 2, 2026 | $584.89 | $600.95 | $582.11 | $599.42 | +3.48% | 716,186 |
| Jul 1, 2026 | $571.10 | $582.38 | $562.00 | $579.24 | +0.44% | 783,308 |
| Jun 30, 2026 | $587.52 | $590.04 | $571.08 | $576.70 | -0.78% | 1,221,362 |
| Jun 29, 2026 | $582.07 | $594.45 | $573.24 | $581.23 | -5.65% | 1,339,349 |
| Jun 26, 2026 | $628.94 | $628.94 | $610.96 | $616.06 | -2.05% | 701,075 |
| Jun 25, 2026 | $624.57 | $642.18 | $617.62 | $628.94 | +2.00% | 536,550 |
| Jun 24, 2026 | $609.87 | $625.95 | $609.14 | $616.62 | +2.06% | 544,862 |
| Jun 23, 2026 | $604.06 | $612.56 | $600.46 | $604.18 | -0.93% | 280,031 |
| Jun 22, 2026 | $605.54 | $621.52 | $601.77 | $609.88 | +0.12% | 481,242 |
| Jun 18, 2026 | $599.80 | $616.61 | $595.11 | $609.12 | +3.05% | 1,130,375 |
| Jun 17, 2026 | $601.13 | $610.52 | $586.88 | $591.08 | -2.07% | 401,836 |
| Jun 16, 2026 | $593.57 | $607.00 | $593.57 | $603.57 | +2.49% | 747,828 |
| Jun 15, 2026 | $591.10 | $603.69 | $587.72 | $588.89 | +2.00% | 572,803 |
| Jun 12, 2026 | $572.18 | $578.74 | $565.00 | $577.33 | +2.08% | 473,504 |
| Jun 11, 2026 | $554.00 | $566.62 | $545.56 | $565.54 | +2.29% | 583,752 |
| Jun 10, 2026 | $576.74 | $576.74 | $552.36 | $552.87 | -3.39% | 391,247 |
| Jun 9, 2026 | $560.01 | $573.36 | $559.22 | $572.25 | +3.30% | 476,645 |
| Jun 8, 2026 | $572.00 | $573.61 | $553.58 | $553.98 | -3.79% | 490,276 |
| Jun 5, 2026 | $577.37 | $584.28 | $574.10 | $575.83 | -0.87% | 657,673 |
| Jun 4, 2026 | $584.37 | $591.96 | $578.81 | $580.86 | -0.39% | 344,558 |
| Jun 3, 2026 | $572.38 | $586.10 | $572.38 | $583.15 | +1.08% | 444,726 |
| Jun 2, 2026 | $565.80 | $580.54 | $564.33 | $576.93 | +1.05% | 494,497 |
| Jun 1, 2026 | $570.58 | $573.08 | $560.70 | $570.96 | -1.84% | 635,592 |
| May 29, 2026 | $574.70 | $592.22 | $574.70 | $581.64 | +1.13% | 1,216,502 |
| May 28, 2026 | $570.01 | $576.83 | $565.17 | $575.14 | +0.13% | 369,296 |
| May 27, 2026 | $567.26 | $576.36 | $565.68 | $574.39 | +2.40% | 602,481 |
| May 26, 2026 | $537.69 | $563.23 | $537.69 | $560.93 | +4.56% | 653,324 |
| May 22, 2026 | $542.43 | $543.82 | $528.90 | $536.48 | -0.28% | 520,830 |
| May 21, 2026 | $535.00 | $543.06 | $531.12 | $537.97 | -0.74% | 501,135 |
| May 20, 2026 | $531.42 | $542.54 | $527.31 | $541.98 | +1.75% | 646,154 |
| May 19, 2026 | $548.07 | $551.74 | $525.38 | $532.65 | -4.16% | 851,957 |
| May 18, 2026 | $557.84 | $563.23 | $555.08 | $555.78 | -0.52% | 572,093 |
| May 15, 2026 | $568.54 | $570.72 | $556.56 | $558.66 | -2.88% | 554,364 |
| May 14, 2026 | $579.59 | $584.68 | $575.04 | $575.23 | -0.27% | 353,898 |
| May 13, 2026 | $586.24 | $586.24 | $572.37 | $576.79 | -0.75% | 521,514 |
| May 12, 2026 | $585.83 | $586.96 | $577.68 | $581.14 | -0.83% | 481,589 |
| May 11, 2026 | $589.81 | $592.84 | $583.63 | $585.98 | -0.75% | 466,343 |
| May 8, 2026 | $602.87 | $602.87 | $589.45 | $590.38 | -1.68% | 337,047 |
| May 7, 2026 | $620.40 | $624.22 | $596.42 | $600.49 | -2.44% | 508,572 |
| May 6, 2026 | $616.19 | $622.12 | $610.77 | $615.48 | +1.55% | 410,807 |
| May 5, 2026 | $605.38 | $612.96 | $600.00 | $606.10 | +0.47% | 498,566 |
| May 4, 2026 | $605.45 | $611.89 | $599.50 | $603.29 | -1.82% | 679,243 |
| May 1, 2026 | $621.25 | $621.25 | $605.94 | $614.49 | -0.74% | 457,930 |
| Apr 30, 2026 | $608.49 | $624.23 | $594.85 | $619.07 | +1.01% | 901,736 |
| Apr 29, 2026 | $622.20 | $628.57 | $612.33 | $612.85 | -0.19% | 552,353 |
| Apr 28, 2026 | $609.53 | $616.63 | $600.02 | $614.04 | +0.70% | 607,448 |
| Apr 27, 2026 | $607.69 | $617.69 | $607.69 | $609.75 | -0.90% | 516,182 |
| Apr 24, 2026 | $613.28 | $621.71 | $609.69 | $615.30 | -0.58% | 235,451 |
| Apr 23, 2026 | $615.57 | $619.20 | $608.11 | $618.89 | +1.35% | 349,091 |
| Apr 22, 2026 | $622.80 | $626.47 | $609.49 | $610.64 | -0.63% | 477,342 |
| Apr 21, 2026 | $629.01 | $632.79 | $613.34 | $614.49 | -2.05% | 504,719 |
| Apr 20, 2026 | $619.02 | $629.47 | $617.95 | $627.35 | +0.86% | 311,500 |
| Apr 17, 2026 | $617.81 | $634.98 | $614.01 | $622.02 | +2.31% | 581,236 |
| Apr 16, 2026 | $618.06 | $620.98 | $606.23 | $607.98 | -1.45% | 689,952 |
| Apr 15, 2026 | $628.23 | $630.16 | $615.00 | $616.94 | -2.20% | 422,426 |
| Apr 14, 2026 | $636.37 | $638.25 | $630.61 | $630.80 | -0.71% | 276,175 |
| Apr 13, 2026 | $627.08 | $635.59 | $614.43 | $635.29 | +0.60% | 345,963 |
| Apr 10, 2026 | $625.50 | $632.42 | $624.16 | $631.53 | +0.96% | 304,260 |
| Apr 9, 2026 | $620.36 | $630.70 | $618.44 | $625.50 | +0.18% | 310,242 |
| Apr 8, 2026 | $618.36 | $626.74 | $618.36 | $624.36 | +5.04% | 433,748 |
| Apr 7, 2026 | $593.99 | $600.23 | $586.23 | $594.43 | -0.68% | 372,601 |
| Apr 6, 2026 | $594.93 | $599.40 | $588.87 | $598.48 | +0.22% | 278,350 |
| Apr 2, 2026 | $589.29 | $609.48 | $587.21 | $597.18 | -0.29% | 251,789 |
| Apr 1, 2026 | $593.57 | $606.53 | $592.28 | $598.92 | +1.74% | 383,701 |
| Mar 31, 2026 | $581.60 | $595.56 | $572.79 | $588.68 | +2.63% | 449,498 |
| Mar 30, 2026 | $581.38 | $582.83 | $571.69 | $573.57 | +0.46% | 388,058 |
| Mar 27, 2026 | $580.36 | $581.34 | $569.80 | $570.94 | -1.58% | 448,618 |
| Mar 26, 2026 | $583.47 | $592.48 | $579.77 | $580.11 | -1.58% | 426,420 |
| Mar 25, 2026 | $585.36 | $590.07 | $571.35 | $589.42 | +2.30% | 489,951 |
| Mar 24, 2026 | $570.25 | $587.89 | $570.25 | $576.18 | -0.24% | 478,299 |
| Mar 23, 2026 | $570.65 | $587.91 | $568.51 | $577.59 | +3.01% | 651,087 |
| Mar 20, 2026 | $569.05 | $569.87 | $559.79 | $560.69 | -1.19% | 987,787 |
| Mar 19, 2026 | $559.16 | $568.50 | $554.72 | $567.47 | -0.08% | 736,090 |
| Mar 18, 2026 | $577.62 | $581.87 | $566.71 | $567.92 | -2.50% | 682,733 |
| Mar 17, 2026 | $590.07 | $597.06 | $580.73 | $582.50 | -0.48% | 497,477 |
| Mar 16, 2026 | $592.22 | $596.14 | $581.75 | $585.31 | +0.27% | 504,322 |
| Mar 13, 2026 | $591.19 | $595.00 | $580.51 | $583.75 | -0.62% | 638,449 |
| Mar 12, 2026 | $588.97 | $601.57 | $578.34 | $587.37 | -1.71% | 984,987 |
| Mar 11, 2026 | $604.53 | $607.40 | $593.78 | $597.59 | -1.64% | 612,904 |
| Mar 10, 2026 | $611.82 | $616.05 | $604.60 | $607.54 | -0.81% | 514,535 |
| Mar 9, 2026 | $604.07 | $613.23 | $589.64 | $612.52 | +0.41% | 667,933 |
| Mar 6, 2026 | $621.22 | $621.73 | $600.08 | $609.99 | -3.62% | 650,401 |
| Mar 5, 2026 | $650.35 | $659.14 | $621.42 | $632.93 | -4.19% | 796,186 |
| Mar 4, 2026 | $656.88 | $664.23 | $650.73 | $660.60 | +0.58% | 594,880 |
| Mar 3, 2026 | $653.97 | $660.46 | $641.95 | $656.78 | -1.29% | 533,431 |
| Mar 2, 2026 | $666.25 | $672.71 | $657.36 | $665.35 | -1.66% | 556,308 |
| Feb 27, 2026 | $672.52 | $680.26 | $667.20 | $676.57 | -0.28% | 521,140 |
| Feb 26, 2026 | $674.51 | $683.81 | $671.22 | $678.46 | +0.77% | 444,625 |
| Feb 25, 2026 | $700.00 | $702.38 | $670.32 | $673.29 | -3.38% | 754,777 |
| Feb 24, 2026 | $687.50 | $697.87 | $683.78 | $696.85 | +1.94% | 649,070 |
| Feb 23, 2026 | $682.51 | $688.96 | $677.70 | $683.60 | -0.34% | 473,522 |
| Feb 20, 2026 | $673.82 | $688.81 | $671.05 | $685.94 | +1.56% | 815,504 |
| Feb 19, 2026 | $655.02 | $676.11 | $655.02 | $675.40 | +2.07% | 612,301 |
| Feb 18, 2026 | $668.50 | $672.60 | $659.01 | $661.73 | -0.72% | 491,151 |
| Feb 17, 2026 | $667.46 | $674.74 | $651.04 | $666.53 | -1.82% | 618,978 |
| Feb 13, 2026 | $660.45 | $685.15 | $659.10 | $678.86 | +2.85% | 575,699 |
| Feb 12, 2026 | $661.52 | $673.83 | $647.40 | $660.07 | -0.24% | 829,939 |
| Feb 11, 2026 | $679.80 | $691.34 | $657.28 | $661.65 | -6.56% | 1,299,607 |
| Feb 10, 2026 | $699.95 | $710.97 | $697.72 | $708.11 | +1.78% | 642,145 |
| Feb 9, 2026 | $688.85 | $703.44 | $688.44 | $695.73 | +0.83% | 445,359 |
| Feb 6, 2026 | $677.16 | $693.54 | $675.48 | $690.00 | +2.84% | 481,055 |
| Feb 5, 2026 | $673.49 | $679.56 | $662.23 | $670.95 | -0.03% | 408,536 |
| Feb 4, 2026 | $667.07 | $678.98 | $658.33 | $671.17 | +1.23% | 511,937 |
| Feb 3, 2026 | $659.20 | $676.74 | $657.57 | $663.02 | +1.33% | 436,374 |
| Feb 2, 2026 | $647.08 | $659.00 | $647.08 | $654.33 | +0.37% | 322,178 |
| Jan 30, 2026 | $645.91 | $654.08 | $645.76 | $651.95 | -0.21% | 429,893 |
| Jan 29, 2026 | $657.45 | $659.54 | $645.02 | $653.33 | +0.48% | 323,956 |
| Jan 28, 2026 | $643.19 | $651.61 | $639.16 | $650.23 | +0.15% | 338,817 |
| Jan 27, 2026 | $650.33 | $653.84 | $645.15 | $649.25 | -0.39% | 213,745 |
| Jan 26, 2026 | $650.65 | $655.44 | $647.56 | $651.80 | +0.36% | 285,263 |
| Jan 23, 2026 | $647.16 | $656.38 | $644.92 | $649.48 | -0.40% | 330,119 |
| Jan 22, 2026 | $646.69 | $657.23 | $639.29 | $652.07 | +1.70% | 357,521 |
| Jan 21, 2026 | $636.89 | $646.29 | $629.24 | $641.14 | +1.62% | 438,456 |
| Jan 20, 2026 | $648.55 | $650.74 | $627.46 | $630.90 | -3.19% | 446,275 |
| Jan 16, 2026 | $637.52 | $654.93 | $637.52 | $651.66 | +1.67% | 433,661 |
| Jan 15, 2026 | $643.07 | $648.78 | $637.92 | $640.94 | +0.66% | 410,986 |
| Jan 14, 2026 | $656.00 | $662.83 | $635.30 | $636.71 | -4.36% | 724,797 |
| Jan 13, 2026 | $661.35 | $667.38 | $648.35 | $665.71 | +0.30% | 536,827 |
| Jan 12, 2026 | $665.28 | $668.83 | $657.93 | $663.71 | -0.44% | 374,543 |
| Jan 9, 2026 | $643.12 | $667.66 | $642.41 | $666.67 | +4.48% | 396,778 |
| Jan 8, 2026 | $622.44 | $638.39 | $618.86 | $638.11 | +2.09% | 308,214 |
| Jan 7, 2026 | $649.28 | $650.00 | $621.44 | $625.04 | -3.28% | 539,290 |
| Jan 6, 2026 | $639.72 | $649.24 | $636.81 | $646.24 | +0.66% | 440,904 |
| Jan 5, 2026 | $628.70 | $642.63 | $628.70 | $642.00 | +1.19% | 458,798 |
| Jan 2, 2026 | $619.25 | $635.20 | $617.08 | $634.44 | +1.89% | 480,211 |
| Dec 31, 2025 | $631.09 | $631.25 | $622.54 | $622.66 | -1.39% | 273,915 |
| Dec 30, 2025 | $635.06 | $638.83 | $631.03 | $631.42 | -0.92% | 247,891 |
| Dec 29, 2025 | $645.13 | $646.49 | $632.31 | $637.27 | -1.20% | 286,485 |
| Dec 26, 2025 | $642.43 | $646.02 | $640.53 | $645.01 | +0.29% | 244,340 |
| Dec 24, 2025 | $640.05 | $643.33 | $638.01 | $643.14 | +0.68% | 134,561 |
| Dec 23, 2025 | $634.34 | $639.22 | $632.22 | $638.78 | +0.99% | 261,503 |
| Dec 22, 2025 | $639.49 | $639.49 | $629.66 | $632.51 | -0.23% | 457,218 |
| Dec 19, 2025 | $628.09 | $637.56 | $626.02 | $633.94 | +1.05% | 890,593 |
| Dec 18, 2025 | $626.45 | $634.22 | $623.02 | $627.38 | +1.35% | 536,593 |
| Dec 17, 2025 | $625.89 | $631.10 | $610.32 | $619.01 | -1.66% | 607,288 |
| Dec 16, 2025 | $636.34 | $638.48 | $625.38 | $629.49 | -0.69% | 622,444 |
| Dec 15, 2025 | $629.58 | $636.05 | $625.27 | $633.88 | +0.90% | 439,415 |
| Dec 12, 2025 | $634.26 | $638.26 | $621.59 | $628.25 | -0.61% | 441,717 |
| Dec 11, 2025 | $622.71 | $636.08 | $622.69 | $632.08 | +1.39% | 310,715 |
| Dec 10, 2025 | $611.24 | $625.61 | $606.56 | $623.41 | +1.86% | 305,279 |
| Dec 9, 2025 | $620.91 | $626.84 | $610.85 | $612.01 | -1.64% | 348,524 |
| Dec 8, 2025 | $625.00 | $634.57 | $615.97 | $622.20 | -0.35% | 510,084 |
| Dec 5, 2025 | $617.32 | $625.76 | $611.19 | $624.37 | +0.90% | 354,857 |
| Dec 4, 2025 | $613.72 | $619.53 | $609.06 | $618.78 | +0.47% | 309,752 |
| Dec 3, 2025 | $609.41 | $616.69 | $607.20 | $615.87 | +1.30% | 280,824 |
| Dec 2, 2025 | $618.40 | $618.40 | $606.24 | $607.99 | -1.18% | 305,608 |
| Dec 1, 2025 | $618.69 | $623.88 | $614.39 | $615.25 | -1.28% | 387,083 |
| Nov 28, 2025 | $624.92 | $626.85 | $620.21 | $623.24 | +0.12% | 112,672 |
| Nov 26, 2025 | $615.75 | $626.82 | $615.75 | $622.50 | +0.74% | 445,345 |
| Nov 25, 2025 | $609.30 | $621.67 | $603.46 | $617.93 | +2.21% | 675,073 |
| Nov 24, 2025 | $604.67 | $606.66 | $599.12 | $604.59 | +0.23% | 722,924 |
| Nov 21, 2025 | $600.36 | $614.45 | $599.10 | $603.18 | +1.04% | 573,923 |
| Nov 20, 2025 | $603.23 | $612.82 | $596.86 | $597.00 | +0.03% | 448,143 |
| Nov 19, 2025 | $596.55 | $598.89 | $587.25 | $596.82 | +0.61% | 330,794 |
| Nov 18, 2025 | $586.11 | $596.09 | $585.00 | $593.18 | +0.54% | 318,246 |
| Nov 17, 2025 | $596.36 | $599.07 | $587.88 | $589.97 | -1.08% | 350,558 |
| Nov 14, 2025 | $598.74 | $602.31 | $595.02 | $596.44 | -0.94% | 342,749 |
| Nov 13, 2025 | $614.60 | $616.74 | $600.76 | $602.13 | -2.06% | 453,205 |
| Nov 12, 2025 | $619.19 | $624.96 | $610.00 | $614.81 | -0.90% | 382,586 |
| Nov 11, 2025 | $617.07 | $625.00 | $616.78 | $620.40 | +0.59% | 238,449 |
| Nov 10, 2025 | $610.16 | $620.73 | $605.49 | $616.77 | +1.00% | 320,722 |
| Nov 7, 2025 | $606.50 | $615.28 | $604.71 | $610.64 | +0.38% | 358,543 |
| Nov 6, 2025 | $609.22 | $613.03 | $599.54 | $608.33 | -0.37% | 479,948 |
| Nov 5, 2025 | $621.35 | $632.43 | $606.40 | $610.61 | -2.34% | 708,569 |
| Nov 4, 2025 | $631.69 | $633.13 | $607.78 | $625.26 | +0.96% | 725,204 |
| Nov 3, 2025 | $615.35 | $621.58 | $610.37 | $619.30 | +1.01% | 712,309 |
| Oct 31, 2025 | $609.01 | $617.77 | $607.12 | $613.10 | +0.01% | 354,225 |
| Oct 30, 2025 | $606.00 | $616.16 | $604.22 | $613.02 | -0.63% | 470,640 |
| Oct 29, 2025 | $616.00 | $630.48 | $613.36 | $616.92 | +0.01% | 410,134 |
| Oct 28, 2025 | $613.60 | $619.97 | $612.49 | $616.84 | 0.00% | 293,360 |
| Oct 27, 2025 | $622.93 | $625.80 | $614.96 | $616.84 | -0.71% | 291,918 |
| Oct 24, 2025 | $624.52 | $630.53 | $620.62 | $621.23 | +0.30% | 293,284 |
| Oct 23, 2025 | $620.98 | $628.24 | $617.98 | $619.35 | -0.51% | 189,386 |
| Oct 22, 2025 | $631.97 | $635.87 | $621.05 | $622.50 | -1.51% | 220,207 |
| Oct 21, 2025 | $626.00 | $634.04 | $621.71 | $632.03 | +0.79% | 278,089 |
| Oct 20, 2025 | $630.42 | $630.42 | $615.02 | $627.09 | – | 243,974 |
Seasonality
MLM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.2% | -1.4% | 1.6% | 1.8% | 1.2% | 2.2% | -0.5% | -1.7% | 4.7% | 4.4% | 0.3% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.7% | 3.8% | -12.9% | 5.2% | -6.0% | -0.7% | -8.9% | -1.2% | -7.3% | 12.6% | ||
| 2025 | 5.3% | -11.2% | -0.9% | 9.6% | 4.5% | 0.4% | 4.7% | 7.2% | 2.4% | -2.7% | 1.7% | 0.0% |
| 2024 | 1.9% | 13.6% | 6.4% | -4.4% | -2.6% | -5.2% | 9.5% | -10.0% | 0.9% | 10.0% | 1.3% | -13.8% |
| 2023 | 6.4% | 0.1% | -1.2% | 2.3% | 9.8% | 16.0% | -3.3% | 0.2% | -8.0% | -0.4% | 13.8% | 7.4% |
| 2022 | -11.7% | -2.3% | 1.4% | -8.0% | -4.0% | -11.8% | 17.7% | -1.1% | -7.4% | 4.3% | 9.3% | -7.8% |
| 2021 | 1.2% | 17.4% | -0.3% | 5.2% | 3.1% | -3.3% | 3.3% | 5.1% | -10.4% | 15.0% | 2.9% | 9.2% |
| 2020 | -5.7% | -13.5% | -16.8% | 0.5% | 1.3% | 7.5% | 0.3% | -1.8% | 16.0% | 13.2% | -0.1% | 6.9% |
| 2019 | 2.8% | 6.3% | 7.4% | 10.3% | -4.9% | 9.3% | 7.7% | 2.7% | 8.0% | -4.4% | 2.7% | 4.2% |
| 2018 | 3.2% | -10.6% | 1.9% | -6.0% | 14.7% | 0.2% | -10.7% | -0.1% | -8.4% | -5.9% | 11.6% | -9.9% |
| 2017 | 3.6% | -5.9% | 1.3% | 0.9% | 2.0% | -0.7% | 1.7% | -6.2% | -2.7% | 5.1% | -3.7% | 6.1% |