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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $476.91 | $545.28 | $464.92 | $540.41 | +12.63% | 17,867,425 |
| Sep 2026 | $512.11 | $524.98 | $471.88 | $479.81 | -7.50% | 19,016,506 |
| Aug 2026 | $530.01 | $561.88 | $517.65 | $518.70 | -1.23% | 11,624,198 |
| Jul 2026 | $571.10 | $607.19 | $523.48 | $525.14 | -8.94% | 13,573,513 |
| Jun 2026 | $570.58 | $642.18 | $545.56 | $576.70 | -0.85% | 12,949,783 |
| May 2026 | $621.25 | $624.22 | $525.38 | $581.64 | -6.05% | 11,203,645 |
| Apr 2026 | $593.57 | $638.25 | $586.23 | $619.07 | +5.16% | 9,106,265 |
| Mar 2026 | $666.25 | $672.71 | $554.72 | $588.68 | -12.99% | 13,290,354 |
| Feb 2026 | $647.08 | $710.97 | $647.08 | $676.57 | +3.78% | 11,333,897 |
| Jan 2026 | $619.25 | $668.83 | $617.08 | $651.95 | +4.70% | 8,269,054 |
| Dec 2025 | $618.69 | $646.49 | $606.24 | $622.66 | -0.09% | 8,556,689 |
| Nov 2025 | $615.35 | $633.13 | $585.00 | $623.24 | +1.65% | 8,699,962 |
| Oct 2025 | $629.95 | $665.18 | $604.22 | $613.10 | -2.73% | 7,274,310 |
| Sep 2025 | $609.98 | $632.26 | $600.00 | $630.28 | +2.25% | 7,634,519 |
| Aug 2025 | $572.40 | $621.36 | $561.51 | $616.40 | +7.22% | 9,404,054 |
| Jul 2025 | $548.00 | $586.98 | $532.88 | $574.88 | +4.72% | 7,641,741 |
| Jun 2025 | $542.86 | $558.55 | $532.81 | $548.96 | +0.26% | 8,050,653 |
| May 2025 | $527.99 | $569.81 | $522.86 | $547.55 | +4.50% | 9,638,957 |
| Apr 2025 | $474.73 | $525.99 | $441.95 | $523.98 | +9.59% | 10,996,649 |
| Mar 2025 | $486.45 | $493.88 | $448.50 | $478.13 | -1.04% | 14,659,616 |
| Feb 2025 | $536.03 | $548.19 | $475.10 | $483.14 | -11.21% | 11,568,585 |
| Jan 2025 | $519.74 | $560.12 | $505.45 | $544.12 | +5.35% | 7,132,331 |
| Dec 2024 | $599.66 | $601.57 | $514.69 | $516.50 | -13.92% | 8,616,183 |
| Nov 2024 | $594.57 | $633.23 | $572.01 | $600.00 | +1.29% | 9,298,761 |
| Oct 2024 | $536.30 | $610.34 | $515.70 | $592.34 | +10.05% | 9,548,945 |
| Sep 2024 | $528.50 | $555.88 | $490.05 | $538.25 | +0.77% | 9,363,050 |
| Aug 2024 | $593.07 | $594.95 | $513.00 | $534.16 | -9.98% | 10,982,012 |
| Jul 2024 | $544.61 | $603.32 | $525.69 | $593.35 | +9.51% | 11,576,669 |
| Jun 2024 | $571.34 | $575.56 | $527.24 | $541.80 | -5.29% | 8,846,489 |
| May 2024 | $586.73 | $615.97 | $544.88 | $572.08 | -2.55% | 9,122,151 |
| Apr 2024 | $614.00 | $626.67 | $572.57 | $587.07 | -4.38% | 9,682,081 |
| Mar 2024 | $577.54 | $617.08 | $577.17 | $613.94 | +6.27% | 10,288,776 |
| Feb 2024 | $511.85 | $580.79 | $497.11 | $577.71 | +13.63% | 8,857,478 |
| Jan 2024 | $494.12 | $520.21 | $479.67 | $508.42 | +1.91% | 5,544,448 |
| Dec 2023 | $465.53 | $500.91 | $456.83 | $498.91 | +7.39% | 6,100,271 |
| Nov 2023 | $417.00 | $472.09 | $415.13 | $464.59 | +13.61% | 7,530,318 |
| Oct 2023 | $409.36 | $438.21 | $389.90 | $408.94 | -0.38% | 8,418,980 |
| Sep 2023 | $448.87 | $461.35 | $403.16 | $410.48 | -8.05% | 8,447,303 |
| Aug 2023 | $447.14 | $463.03 | $424.26 | $446.41 | -0.01% | 8,565,119 |
| Jul 2023 | $458.03 | $463.41 | $437.77 | $446.46 | -3.30% | 8,329,878 |
| Jun 2023 | $397.43 | $462.70 | $396.70 | $461.69 | +15.99% | 8,233,357 |
| May 2023 | $361.42 | $410.48 | $361.23 | $398.04 | +9.59% | 8,214,061 |
| Apr 2023 | $359.00 | $364.22 | $332.13 | $363.20 | +2.29% | 5,580,044 |
| Mar 2023 | $358.22 | $368.55 | $317.94 | $355.06 | -1.34% | 9,199,322 |
| Feb 2023 | $358.45 | $386.73 | $345.15 | $359.87 | +0.06% | 7,969,925 |
| Jan 2023 | $341.90 | $359.92 | $336.43 | $359.64 | +6.41% | 6,754,196 |
| Dec 2022 | $367.18 | $373.53 | $331.89 | $337.97 | -7.78% | 7,547,682 |
| Nov 2022 | $339.35 | $371.47 | $317.25 | $366.48 | +9.08% | 7,814,470 |
| Oct 2022 | $325.03 | $339.10 | $298.32 | $335.98 | +4.31% | 7,745,482 |
| Sep 2022 | $345.16 | $358.89 | $307.32 | $322.09 | -7.37% | 8,949,797 |
| Aug 2022 | $350.95 | $374.17 | $341.41 | $347.71 | -1.24% | 8,842,264 |
| Jul 2022 | $296.51 | $354.41 | $284.99 | $352.08 | +17.66% | 8,527,092 |
| Jun 2022 | $339.54 | $352.38 | $291.57 | $299.24 | -11.83% | 9,482,077 |
| May 2022 | $354.89 | $379.15 | $316.73 | $339.38 | -4.19% | 11,928,870 |
| Apr 2022 | $388.51 | $388.51 | $346.95 | $354.22 | -7.97% | 7,347,650 |
| Mar 2022 | $377.68 | $406.85 | $359.75 | $384.89 | +1.45% | 9,335,587 |
| Feb 2022 | $390.37 | $399.51 | $350.33 | $379.40 | -2.50% | 10,576,304 |
| Jan 2022 | $441.95 | $446.46 | $361.53 | $389.12 | -11.67% | 10,768,219 |
| Dec 2021 | $411.00 | $445.00 | $401.20 | $440.52 | +9.17% | 6,723,506 |
| Nov 2021 | $394.11 | $435.62 | $383.21 | $403.51 | +2.72% | 6,939,571 |
| Oct 2021 | $341.28 | $395.88 | $337.84 | $392.84 | +14.97% | 6,296,997 |
| Sep 2021 | $382.80 | $385.33 | $335.47 | $341.68 | -10.38% | 7,552,710 |
| Aug 2021 | $363.71 | $391.76 | $357.36 | $381.25 | +4.94% | 5,710,359 |
| Jul 2021 | $352.58 | $378.99 | $335.47 | $363.30 | +3.27% | 7,177,218 |
| Jun 2021 | $367.93 | $369.00 | $329.69 | $351.81 | -3.26% | 8,948,289 |
| May 2021 | $356.75 | $383.71 | $351.03 | $363.65 | +2.98% | 7,689,855 |
| Apr 2021 | $334.20 | $361.32 | $329.81 | $353.12 | +5.15% | 7,592,928 |
| Mar 2021 | $344.33 | $353.56 | $312.42 | $335.82 | -0.31% | 12,247,515 |
| Feb 2021 | $289.57 | $348.33 | $287.65 | $336.87 | +17.21% | 9,033,252 |
| Jan 2021 | $284.00 | $319.01 | $274.64 | $287.41 | +1.21% | 13,690,054 |
| Dec 2020 | $270.46 | $287.51 | $258.18 | $283.97 | +6.90% | 10,665,729 |
| Nov 2020 | $269.84 | $278.00 | $239.70 | $265.63 | -0.27% | 10,857,565 |
| Oct 2020 | $237.28 | $277.43 | $230.59 | $266.35 | +13.17% | 14,966,890 |
| Sep 2020 | $203.03 | $238.63 | $201.04 | $235.36 | +16.02% | 13,796,371 |
| Aug 2020 | $208.94 | $230.43 | $202.64 | $202.87 | -2.08% | 10,000,542 |
| Jul 2020 | $208.13 | $230.00 | $201.71 | $207.18 | +0.30% | 12,951,518 |
| Jun 2020 | $191.23 | $230.46 | $188.24 | $206.57 | +7.54% | 14,705,876 |
| May 2020 | $187.55 | $206.86 | $151.94 | $192.09 | +0.98% | 13,950,527 |
| Apr 2020 | $182.19 | $214.50 | $162.03 | $190.23 | +0.53% | 17,501,055 |
| Mar 2020 | $228.05 | $253.16 | $135.08 | $189.23 | -16.83% | 23,181,397 |
| Feb 2020 | $265.72 | $278.39 | $223.31 | $227.53 | -13.75% | 13,236,348 |
| Jan 2020 | $281.72 | $281.82 | $258.69 | $263.80 | -5.66% | 11,416,829 |
| Dec 2019 | $268.07 | $281.17 | $264.11 | $279.64 | +4.19% | 9,863,824 |
| Nov 2019 | $263.63 | $273.93 | $247.25 | $268.40 | +2.48% | 13,475,271 |
| Oct 2019 | $274.41 | $275.91 | $256.53 | $261.91 | -4.45% | 13,551,511 |
| Sep 2019 | $252.87 | $275.99 | $247.28 | $274.10 | +8.01% | 9,519,083 |
| Aug 2019 | $248.11 | $258.37 | $240.91 | $253.77 | +2.43% | 11,922,822 |
| Jul 2019 | $231.90 | $252.08 | $220.61 | $247.75 | +7.67% | 13,511,735 |
| Jun 2019 | $210.47 | $232.44 | $210.47 | $230.11 | +9.32% | 11,379,057 |
| May 2019 | $223.50 | $227.31 | $205.02 | $210.50 | -5.14% | 12,413,539 |
| Apr 2019 | $203.90 | $227.18 | $201.57 | $221.90 | +10.30% | 12,079,698 |
| Mar 2019 | $188.50 | $203.81 | $188.44 | $201.18 | +7.12% | 12,784,461 |
| Feb 2019 | $177.46 | $193.78 | $177.16 | $187.80 | +6.29% | 17,280,358 |
| Jan 2019 | $169.55 | $183.44 | $167.62 | $176.68 | +2.80% | 14,577,377 |
| Dec 2018 | $194.88 | $195.63 | $160.60 | $171.87 | -9.87% | 16,861,599 |
| Nov 2018 | $171.71 | $199.12 | $170.38 | $190.69 | +11.33% | 21,330,863 |
| Oct 2018 | $182.56 | $188.71 | $150.75 | $171.28 | -5.86% | 28,921,706 |
| Sep 2018 | $197.46 | $201.45 | $180.54 | $181.95 | -8.44% | 12,782,577 |
| Aug 2018 | $199.65 | $211.29 | $197.79 | $198.72 | -0.35% | 14,702,928 |
| Jul 2018 | $221.20 | $229.00 | $194.94 | $199.42 | -10.71% | 13,862,357 |
| Jun 2018 | $224.10 | $232.89 | $216.25 | $223.33 | +0.21% | 11,633,391 |
| May 2018 | $194.81 | $227.48 | $189.27 | $222.87 | +14.43% | 14,897,342 |
| Apr 2018 | $205.88 | $209.57 | $190.36 | $194.77 | -6.04% | 11,565,845 |
| Mar 2018 | $204.49 | $212.77 | $196.61 | $207.30 | +1.65% | 12,569,865 |
| Feb 2018 | $226.58 | $229.66 | $203.39 | $203.93 | -10.62% | 17,487,583 |
| Jan 2018 | $222.62 | $241.33 | $221.09 | $228.17 | +3.23% | 12,823,131 |
| Dec 2017 | $208.81 | $222.45 | $200.70 | $221.04 | +6.07% | 12,373,088 |
| Nov 2017 | $216.90 | $221.16 | $200.27 | $208.39 | -3.90% | 11,218,388 |
| Oct 2017 | $206.64 | $219.15 | $201.35 | $216.85 | +5.15% | 10,595,592 |
| Sep 2017 | $212.32 | $213.44 | $194.28 | $206.23 | -2.72% | 15,328,784 |
| Aug 2017 | $223.90 | $231.00 | $191.09 | $211.99 | -6.38% | 18,837,203 |
| Jul 2017 | $223.66 | $230.37 | $219.20 | $226.43 | +1.73% | 9,177,712 |
| Jun 2017 | $224.17 | $236.85 | $219.00 | $222.58 | -0.68% | 11,269,631 |
| May 2017 | $221.51 | $244.32 | $219.91 | $224.10 | +1.78% | 13,738,035 |
| Apr 2017 | $218.20 | $224.82 | $209.43 | $220.19 | +0.89% | 10,909,784 |
| Mar 2017 | $223.02 | $224.98 | $201.77 | $218.25 | +1.07% | 15,667,444 |
| Feb 2017 | $231.29 | $234.43 | $206.10 | $215.95 | -5.95% | 16,828,233 |
| Jan 2017 | $223.49 | $243.98 | $216.80 | $229.60 | +3.64% | 13,963,916 |
| Dec 2016 | $220.15 | $233.76 | $218.72 | $221.53 | +0.95% | 11,927,483 |
| Nov 2016 | $188.41 | $236.41 | $186.89 | $219.45 | +18.38% | 26,003,380 |
| Oct 2016 | $178.98 | $186.72 | $167.06 | $185.38 | +3.50% | 15,790,728 |
| Sep 2016 | $182.62 | $186.00 | $172.49 | $179.11 | -2.14% | 15,925,000 |
| Aug 2016 | $199.43 | $201.39 | $181.63 | $183.03 | -9.68% | 12,271,300 |
| Jul 2016 | $191.71 | $206.36 | $185.70 | $202.65 | +5.55% | 10,642,600 |
| Jun 2016 | $189.04 | $192.11 | $178.23 | $192.00 | +1.57% | 17,399,600 |
| May 2016 | $170.19 | $193.87 | $165.27 | $189.04 | +11.71% | 20,578,100 |
| Apr 2016 | $158.10 | $173.48 | $156.35 | $169.23 | +6.09% | 12,225,800 |
| Mar 2016 | $144.49 | $160.18 | $142.30 | $159.51 | +11.84% | 15,373,200 |
| Feb 2016 | $124.39 | $145.37 | $108.31 | $142.62 | +13.57% | 21,738,500 |
| Jan 2016 | $134.59 | $136.63 | $113.49 | $125.58 | -8.05% | 20,246,800 |
| Dec 2015 | $158.24 | $160.73 | $136.20 | $136.58 | -13.23% | 14,986,100 |
| Nov 2015 | $155.44 | $163.01 | $138.30 | $157.40 | +1.45% | 21,393,300 |
| Oct 2015 | $153.23 | $166.23 | $143.29 | $155.15 | +2.11% | 22,852,500 |
| Sep 2015 | $164.39 | $178.67 | $146.67 | $151.95 | -9.45% | 19,713,500 |
| Aug 2015 | $156.63 | $177.59 | $143.16 | $167.80 | +7.00% | 18,043,700 |
| Jul 2015 | $142.57 | $162.75 | $141.54 | $156.82 | +10.82% | 15,927,900 |
| Jun 2015 | $148.90 | $153.39 | $141.48 | $141.51 | -5.03% | 18,596,500 |
| May 2015 | $143.72 | $155.98 | $142.29 | $149.01 | +4.46% | 19,707,200 |
| Apr 2015 | $140.04 | $146.34 | $134.10 | $142.65 | +2.04% | 14,260,400 |
| Mar 2015 | $142.33 | $143.85 | $136.83 | $139.80 | -1.78% | 13,591,600 |
| Feb 2015 | $107.98 | $146.21 | $107.98 | $142.33 | +32.11% | 22,284,900 |
| Jan 2015 | $111.63 | $112.67 | $104.15 | $107.74 | -2.34% | 13,068,500 |
| Dec 2014 | $119.55 | $121.95 | $103.09 | $110.32 | -8.10% | 18,540,500 |
| Nov 2014 | $117.75 | $131.71 | $115.36 | $120.04 | +2.67% | 13,036,800 |
| Oct 2014 | $128.65 | $128.65 | $105.09 | $116.92 | -9.32% | 28,896,200 |
| Sep 2014 | $131.09 | $133.02 | $126.86 | $128.94 | -1.54% | 15,851,200 |
| Aug 2014 | $124.00 | $131.84 | $123.64 | $130.96 | +5.42% | 13,021,000 |
| Jul 2014 | $133.30 | $134.64 | $123.66 | $124.23 | -5.92% | 41,165,900 |
| Jun 2014 | $122.77 | $136.36 | $120.44 | $132.05 | +7.53% | 14,713,000 |
| May 2014 | $124.13 | $129.14 | $115.56 | $122.80 | -1.23% | 10,349,600 |
| Apr 2014 | $128.76 | $130.00 | $115.49 | $124.33 | -3.13% | 20,776,300 |
| Mar 2014 | $120.65 | $128.95 | $120.30 | $128.35 | +5.22% | 11,515,100 |
| Feb 2014 | $108.40 | $123.69 | $104.05 | $121.98 | +11.90% | 13,671,500 |
| Jan 2014 | $99.54 | $115.00 | $98.63 | $109.01 | +9.08% | 19,676,400 |
| Dec 2013 | $96.36 | $101.29 | $94.69 | $99.94 | +3.50% | 10,435,900 |
| Nov 2013 | $99.85 | $106.48 | $96.24 | $96.56 | -1.56% | 10,516,900 |
| Oct 2013 | $98.40 | $100.57 | $94.01 | $98.09 | -0.08% | 7,025,700 |
| Sep 2013 | $96.78 | $100.50 | $94.25 | $98.17 | +2.21% | 7,432,100 |
| Aug 2013 | $101.69 | $103.75 | $94.44 | $96.05 | -3.56% | 6,757,100 |
| Jul 2013 | $99.30 | $106.98 | $95.64 | $99.60 | +1.20% | 7,785,400 |
| Jun 2013 | $108.97 | $110.85 | $97.14 | $98.42 | -9.73% | 6,701,200 |
| May 2013 | $100.66 | $113.65 | $98.83 | $109.03 | +7.96% | 9,641,600 |
| Apr 2013 | $101.96 | $102.72 | $93.03 | $100.99 | -1.01% | 7,042,700 |
| Mar 2013 | $96.15 | $106.57 | $95.98 | $102.02 | +5.03% | 10,141,300 |
| Feb 2013 | $99.51 | $102.93 | $93.99 | $97.13 | -1.62% | 7,028,100 |
| Jan 2013 | $98.11 | $101.86 | $96.75 | $98.73 | +4.72% | 6,426,100 |
| Dec 2012 | $91.01 | $95.93 | $88.84 | $94.28 | +4.76% | 7,308,200 |
| Nov 2012 | $82.00 | $92.27 | $80.42 | $90.00 | +9.34% | 10,296,100 |
| Oct 2012 | $83.28 | $87.34 | $80.44 | $82.31 | -0.68% | 6,968,600 |
| Sep 2012 | $76.24 | $93.71 | $74.23 | $82.87 | +8.50% | 11,153,400 |
| Aug 2012 | $74.99 | $79.27 | $71.93 | $76.38 | +1.65% | 8,232,500 |
| Jul 2012 | $79.45 | $84.30 | $74.42 | $75.14 | -4.67% | 9,702,600 |
| Jun 2012 | $66.96 | $79.54 | $64.54 | $78.82 | +16.82% | 10,552,100 |
| May 2012 | $81.59 | $83.55 | $63.64 | $67.47 | -18.59% | 16,116,700 |
| Apr 2012 | $85.63 | $86.09 | $80.52 | $82.88 | -3.21% | 9,645,100 |
| Mar 2012 | $86.59 | $89.84 | $83.62 | $85.63 | -0.28% | 9,448,500 |
| Feb 2012 | $82.79 | $90.57 | $82.11 | $85.87 | +4.07% | 14,601,500 |
| Jan 2012 | $79.49 | $83.28 | $74.05 | $82.51 | +9.42% | 10,860,900 |
| Dec 2011 | $77.85 | $80.24 | $70.00 | $75.41 | -3.64% | 14,332,700 |
| Nov 2011 | $68.98 | $78.31 | $67.24 | $78.26 | +8.44% | 8,126,100 |
| Oct 2011 | $62.89 | $76.83 | $59.93 | $72.17 | +14.16% | 9,778,700 |
| Sep 2011 | $70.80 | $71.95 | $60.80 | $63.22 | -10.74% | 12,277,400 |
| Aug 2011 | $76.44 | $76.64 | $60.92 | $70.83 | -6.33% | 19,833,800 |
| Jul 2011 | $80.07 | $82.65 | $74.61 | $75.62 | -5.44% | 8,470,300 |
| Jun 2011 | $85.66 | $85.66 | $78.75 | $79.97 | -6.64% | 6,825,100 |
| May 2011 | $91.57 | $92.00 | $81.98 | $85.66 | -6.06% | 7,637,100 |
| Apr 2011 | $90.38 | $92.37 | $85.64 | $91.19 | +1.70% | 6,228,300 |
| Mar 2011 | $89.46 | $90.02 | $82.00 | $89.67 | +0.91% | 6,474,600 |
| Feb 2011 | $83.67 | $94.31 | $82.22 | $88.86 | +6.42% | 8,283,600 |
| Jan 2011 | $92.97 | $93.91 | $80.38 | $83.50 | -9.48% | 11,442,100 |
| Dec 2010 | $85.62 | $95.00 | $85.62 | $92.24 | +9.11% | 6,371,000 |
| Nov 2010 | $81.47 | $89.88 | $79.54 | $84.54 | +5.04% | 7,445,600 |
| Oct 2010 | $77.88 | $81.71 | $76.94 | $80.48 | +4.56% | 8,327,000 |
| Sep 2010 | $74.10 | $80.68 | $73.98 | $76.97 | +5.15% | 9,328,700 |
| Aug 2010 | $87.08 | $88.72 | $71.50 | $73.20 | -14.29% | 14,561,900 |
| Jul 2010 | $84.65 | $88.89 | $80.81 | $85.40 | +0.70% | 13,339,800 |
| Jun 2010 | $92.74 | $95.30 | $83.54 | $84.81 | -9.03% | 14,227,400 |
| May 2010 | $92.71 | $100.33 | $83.78 | $93.23 | -2.76% | 22,446,100 |
| Apr 2010 | $83.90 | $99.24 | $83.53 | $95.88 | +14.76% | 19,665,400 |
| Mar 2010 | $79.44 | $90.22 | $77.38 | $83.55 | +5.47% | 16,263,100 |
| Feb 2010 | $79.66 | $82.58 | $74.00 | $79.22 | +0.05% | 12,024,800 |
| Jan 2010 | $90.06 | $93.43 | $78.13 | $79.18 | -11.44% | 11,833,600 |
| Dec 2009 | $86.00 | $94.80 | $81.42 | $89.41 | +4.83% | 7,929,500 |
| Nov 2009 | $83.39 | $89.79 | $77.36 | $85.29 | +2.36% | 12,976,800 |
| Oct 2009 | $94.00 | $96.87 | $82.39 | $83.32 | -9.50% | 8,617,700 |
| Sep 2009 | $87.18 | $103.44 | $84.40 | $92.07 | +5.13% | 9,136,700 |
| Aug 2009 | $87.15 | $92.34 | $82.73 | $87.58 | +1.75% | 7,550,000 |
| Jul 2009 | $79.71 | $89.70 | $73.78 | $86.07 | +9.12% | 13,092,000 |
| Jun 2009 | $83.02 | $87.19 | $75.72 | $78.88 | -3.18% | 15,397,800 |
| May 2009 | $83.38 | $96.70 | $77.30 | $81.47 | -3.05% | 11,981,700 |
| Apr 2009 | $77.89 | $93.95 | $76.78 | $84.03 | +5.96% | 12,334,200 |
| Mar 2009 | $75.00 | $84.43 | $68.00 | $79.30 | +3.58% | 16,341,400 |
| Feb 2009 | $79.27 | $87.67 | $67.25 | $76.56 | -4.92% | 15,852,300 |
| Jan 2009 | $98.75 | $105.49 | $79.12 | $80.52 | -17.06% | 20,928,800 |
| Dec 2008 | $85.71 | $108.49 | $75.77 | $97.08 | +10.77% | 19,959,700 |
| Nov 2008 | $78.40 | $88.48 | $58.62 | $87.64 | +11.81% | 16,060,400 |
| Oct 2008 | $110.93 | $110.93 | $62.85 | $78.38 | -30.01% | 24,123,800 |
| Sep 2008 | $115.89 | $124.97 | $100.16 | $111.98 | -0.81% | 16,802,900 |
| Aug 2008 | $107.67 | $118.04 | $98.10 | $112.90 | +7.55% | 12,842,800 |
| Jul 2008 | $102.27 | $115.80 | $90.05 | $104.97 | +1.33% | 14,291,700 |
| Jun 2008 | $116.25 | $118.41 | $102.16 | $103.59 | -11.23% | 10,226,400 |
| May 2008 | $109.42 | $125.19 | $107.72 | $116.69 | +6.68% | 13,295,200 |
| Apr 2008 | $105.67 | $115.46 | $102.87 | $109.38 | +3.02% | 11,989,100 |
| Mar 2008 | $107.40 | $114.79 | $95.02 | $106.17 | -1.33% | 17,950,000 |
| Feb 2008 | $120.83 | $123.00 | $104.06 | $107.60 | -12.72% | 16,406,000 |
| Jan 2008 | $132.54 | $132.54 | $99.00 | $123.28 | -7.03% | 23,216,200 |
| Dec 2007 | $134.71 | $142.71 | $128.29 | $132.60 | -1.45% | 9,075,900 |
| Nov 2007 | $127.68 | $138.60 | $114.40 | $134.55 | +4.02% | 20,063,900 |
| Oct 2007 | $134.10 | $144.28 | $118.52 | $129.35 | -3.14% | 19,455,600 |
| Sep 2007 | $135.00 | $137.65 | $125.16 | $133.55 | -1.07% | 18,211,100 |
| Aug 2007 | $137.00 | $139.30 | $116.52 | $135.00 | -1.46% | 28,860,800 |
| Jul 2007 | $162.09 | $165.97 | $135.10 | $137.00 | -15.44% | 18,816,700 |
| Jun 2007 | $157.13 | $170.25 | $151.49 | $162.02 | +4.23% | 16,269,300 |
| May 2007 | $144.57 | $157.98 | $139.18 | $155.44 | +6.60% | 18,581,600 |
| Apr 2007 | $135.26 | $151.47 | $131.64 | $145.82 | +7.86% | 14,548,100 |
| Mar 2007 | $122.24 | $137.27 | $118.85 | $135.20 | +7.88% | 16,693,400 |
| Feb 2007 | $116.65 | $134.30 | $114.62 | $125.32 | +8.58% | 17,010,700 |
| Jan 2007 | $104.75 | $115.76 | $98.91 | $115.42 | +11.08% | 13,289,600 |
| Dec 2006 | $99.00 | $106.28 | $98.00 | $103.91 | +4.63% | 12,764,300 |
| Nov 2006 | $89.40 | $99.80 | $86.89 | $99.31 | +12.85% | 19,091,000 |
| Oct 2006 | $84.62 | $93.85 | $83.61 | $88.00 | +3.99% | 22,562,400 |
| Sep 2006 | $83.00 | $86.65 | $75.87 | $84.62 | +2.74% | 23,815,800 |
| Aug 2006 | $77.51 | $88.38 | $76.24 | $82.36 | +2.29% | 20,112,400 |
| Jul 2006 | $91.75 | $92.10 | $74.05 | $80.52 | -11.66% | 18,375,500 |
| Jun 2006 | $91.52 | $95.15 | $76.90 | $91.15 | -0.39% | 20,772,400 |
| May 2006 | $106.80 | $108.72 | $84.77 | $91.51 | -13.80% | 18,141,100 |
| Apr 2006 | $107.41 | $113.69 | $101.96 | $106.16 | -0.81% | 9,882,400 |
| Mar 2006 | $97.51 | $107.75 | $94.90 | $107.03 | +9.77% | 10,261,300 |
| Feb 2006 | $85.01 | $100.00 | $85.01 | $97.50 | +15.00% | 11,019,800 |
| Jan 2006 | $76.72 | $87.05 | $76.26 | $84.78 | +10.51% | 7,142,000 |
| Dec 2005 | $75.24 | $78.95 | $72.59 | $76.72 | +2.14% | 15,786,400 |
| Nov 2005 | $75.50 | $79.44 | $70.50 | $75.11 | -4.82% | 13,937,500 |
| Oct 2005 | $78.71 | $81.74 | $71.43 | $78.91 | +0.57% | 12,537,700 |
| Sep 2005 | $72.10 | $79.04 | $69.85 | $78.46 | +8.49% | 9,580,600 |
| Aug 2005 | $71.00 | $73.70 | $65.02 | $72.32 | -0.51% | 9,158,300 |
| Jul 2005 | $69.25 | $74.23 | $67.09 | $72.69 | +5.16% | 9,611,800 |
| Jun 2005 | $61.05 | $70.16 | $61.02 | $69.12 | +13.22% | 7,209,400 |
| May 2005 | $55.75 | $62.10 | $54.96 | $61.05 | +11.02% | 5,543,900 |
| Apr 2005 | $56.15 | $57.92 | $54.09 | $54.99 | -1.66% | 4,951,200 |
| Mar 2005 | $57.68 | $58.37 | $54.37 | $55.92 | -3.05% | 4,985,900 |
| Feb 2005 | $54.02 | $57.98 | $53.91 | $57.68 | +6.78% | 5,065,600 |
| Jan 2005 | $53.64 | $54.50 | $49.72 | $54.02 | +0.67% | 5,580,300 |
| Dec 2004 | $50.35 | $53.91 | $49.26 | $53.66 | +6.79% | 5,200,400 |
| Nov 2004 | $46.00 | $50.97 | $45.81 | $50.25 | +10.37% | 6,069,400 |
| Oct 2004 | $45.65 | $46.69 | $43.36 | $45.53 | +0.57% | 3,938,600 |
| Sep 2004 | $44.99 | $46.41 | $43.39 | $45.27 | +0.62% | 3,584,500 |
| Aug 2004 | $43.70 | $45.79 | $41.49 | $44.99 | +2.83% | 5,261,400 |
| Jul 2004 | $44.63 | $44.75 | $41.27 | $43.75 | -1.31% | 3,631,200 |
| Jun 2004 | $42.88 | $45.08 | $42.65 | $44.33 | +3.50% | 3,815,500 |
| May 2004 | $43.20 | $44.28 | $41.31 | $42.83 | -0.97% | 4,343,100 |
| Apr 2004 | $46.28 | $47.41 | $43.08 | $43.25 | -6.30% | 4,179,200 |
| Mar 2004 | $49.07 | $49.39 | $44.16 | $46.16 | -5.97% | 3,456,700 |
| Feb 2004 | $46.00 | $49.09 | $43.84 | $49.09 | +6.72% | 4,101,900 |
| Jan 2004 | $47.10 | $50.69 | $45.10 | $46.00 | -2.07% | 5,476,000 |
| Dec 2003 | $42.80 | $48.00 | $42.80 | $46.97 | +10.34% | 3,256,100 |
| Nov 2003 | $41.07 | $43.08 | $41.07 | $42.57 | +3.91% | 2,904,600 |
| Oct 2003 | $36.70 | $42.40 | $36.45 | $40.97 | +12.40% | 3,615,100 |
| Sep 2003 | $38.27 | $39.97 | $36.20 | $36.45 | -4.66% | 4,182,400 |
| Aug 2003 | $38.05 | $38.70 | $37.08 | $38.23 | -0.18% | 3,983,900 |
| Jul 2003 | $33.62 | $39.00 | $33.10 | $38.30 | +13.95% | 6,008,800 |
| Jun 2003 | $34.20 | $38.05 | $33.61 | $33.61 | -1.75% | 5,849,300 |
| May 2003 | $29.46 | $34.28 | $28.50 | $34.21 | +15.69% | 5,015,900 |
| Apr 2003 | $27.81 | $30.11 | $27.36 | $29.57 | +7.10% | 4,425,100 |
| Mar 2003 | $27.58 | $29.15 | $26.10 | $27.61 | +0.11% | 4,990,900 |
| Feb 2003 | $29.21 | $29.39 | $27.06 | $27.58 | -5.55% | 2,660,000 |
| Jan 2003 | $30.76 | $32.01 | $27.49 | $29.20 | -4.76% | 3,310,800 |
| Dec 2002 | $31.52 | $32.18 | $29.45 | $30.66 | -2.73% | 3,680,400 |
| Nov 2002 | $27.90 | $31.92 | $27.50 | $31.52 | +13.22% | 4,067,800 |
| Oct 2002 | $31.86 | $32.95 | $27.30 | $27.84 | -14.52% | 8,947,800 |
| Sep 2002 | $36.39 | $39.00 | $32.48 | $32.57 | -11.11% | 4,776,000 |
| Aug 2002 | $38.20 | $38.30 | $35.22 | $36.64 | -4.41% | 3,811,900 |
| Jul 2002 | $39.00 | $39.10 | $32.33 | $38.33 | -1.72% | 5,978,900 |
| Jun 2002 | $40.10 | $41.62 | $38.00 | $39.00 | -2.50% | 3,815,000 |
| May 2002 | $39.20 | $41.84 | $38.51 | $40.00 | +2.67% | 4,633,500 |
| Apr 2002 | $42.00 | $43.60 | $37.15 | $38.96 | -7.72% | 5,756,900 |
| Mar 2002 | $41.70 | $43.97 | $40.30 | $42.22 | +1.13% | 3,765,000 |
| Feb 2002 | $40.78 | $42.70 | $39.02 | $41.75 | +2.40% | 3,918,100 |
| Jan 2002 | $46.61 | $49.33 | $39.89 | $40.77 | -12.51% | 5,928,600 |
| Dec 2001 | $42.50 | $46.60 | $42.10 | $46.60 | +9.65% | 2,116,200 |
| Nov 2001 | $40.40 | $46.20 | $39.50 | $42.50 | +6.46% | 3,037,400 |
| Oct 2001 | $39.15 | $43.40 | $37.90 | $39.92 | +2.07% | 5,188,300 |
| Sep 2001 | $39.50 | $42.60 | $34.75 | $39.11 | -0.99% | 5,849,300 |
| Aug 2001 | $44.33 | $44.45 | $38.80 | $39.50 | -10.39% | 5,515,500 |
| Jul 2001 | $49.39 | $50.39 | $41.40 | $44.08 | -10.93% | 5,097,000 |
| Jun 2001 | $48.84 | $49.50 | $44.86 | $49.49 | +0.24% | 4,175,400 |
| May 2001 | $45.97 | $51.60 | $45.25 | $49.37 | +7.40% | 6,469,000 |
| Apr 2001 | $42.80 | $46.88 | $41.40 | $45.97 | +7.66% | 3,624,800 |
| Mar 2001 | $45.90 | $47.45 | $41.00 | $42.70 | -7.07% | 3,231,000 |
| Feb 2001 | $42.40 | $47.40 | $42.01 | $45.95 | +8.45% | 2,576,800 |
| Jan 2001 | $42.30 | $44.75 | $38.00 | $42.37 | +0.17% | 3,124,400 |
| Dec 2000 | $39.38 | $44.24 | $37.10 | $42.30 | +7.41% | 3,399,800 |
| Nov 2000 | $38.40 | $41.35 | $38.00 | $39.38 | +2.55% | 2,665,000 |
| Oct 2000 | $38.28 | $38.49 | $31.65 | $38.40 | +0.31% | 5,294,000 |
| Sep 2000 | $40.00 | $40.19 | $34.70 | $38.28 | -4.30% | 5,348,000 |
| Aug 2000 | $42.06 | $47.19 | $37.63 | $40.00 | -5.19% | 5,586,000 |
| Jul 2000 | $40.50 | $45.13 | $40.31 | $42.19 | +4.29% | 5,050,400 |
| Jun 2000 | $49.13 | $50.75 | $40.31 | $40.45 | -17.34% | 4,974,000 |
| May 2000 | $53.00 | $54.94 | $48.38 | $48.94 | -7.67% | 3,092,300 |
| Apr 2000 | $47.50 | $55.25 | $44.25 | $53.00 | +11.58% | 3,717,700 |
| Mar 2000 | $35.56 | $49.13 | $35.56 | $47.50 | +33.80% | 4,524,900 |
| Feb 2000 | $42.13 | $44.75 | $35.50 | $35.50 | -15.48% | 3,554,000 |
| Jan 2000 | $41.13 | $50.00 | $39.25 | $42.00 | +2.44% | 4,652,700 |
| Dec 1999 | $37.81 | $42.63 | $35.38 | $41.00 | +8.07% | 5,488,600 |
| Nov 1999 | $38.69 | $42.00 | $36.75 | $37.94 | -2.57% | 3,656,800 |
| Oct 1999 | $39.88 | $41.25 | $36.25 | $38.94 | -2.50% | 6,024,700 |
| Sep 1999 | $45.75 | $46.38 | $35.25 | $39.94 | -12.47% | 8,472,900 |
| Aug 1999 | $54.69 | $55.19 | $45.63 | $45.63 | -16.19% | 3,899,300 |
| Jul 1999 | $59.25 | $60.38 | $54.44 | $54.44 | -7.73% | 2,015,800 |
| Jun 1999 | $60.63 | $60.88 | $54.88 | $59.00 | -2.68% | 2,834,300 |
| May 1999 | $62.06 | $68.13 | $60.44 | $60.63 | -1.92% | 2,612,300 |
| Apr 1999 | $56.13 | $65.63 | $55.25 | $61.81 | +8.32% | 3,100,500 |
| Mar 1999 | $51.31 | $58.75 | $49.88 | $57.06 | +11.21% | 2,791,900 |
| Feb 1999 | $52.88 | $53.38 | $49.19 | $51.31 | -3.18% | 1,530,600 |
| Jan 1999 | $61.00 | $61.00 | $52.38 | $53.00 | -14.77% | 2,434,100 |
| Dec 1998 | $48.56 | $62.19 | $48.31 | $62.19 | +28.22% | 3,424,500 |
| Nov 1998 | $49.31 | $50.25 | $46.50 | $48.50 | -1.15% | 1,244,700 |
| Oct 1998 | $43.06 | $49.69 | $38.63 | $49.06 | +13.60% | 4,853,600 |
| Sep 1998 | $43.00 | $47.06 | $41.69 | $43.19 | +1.32% | 2,726,400 |
| Aug 1998 | $49.38 | $50.88 | $42.13 | $42.63 | -13.89% | 2,732,900 |
| Jul 1998 | $44.75 | $51.25 | $43.94 | $49.50 | +10.00% | 2,965,400 |
| Jun 1998 | $46.06 | $47.38 | $42.50 | $45.00 | -2.17% | 3,008,000 |
| May 1998 | $46.81 | $48.75 | $45.75 | $46.00 | -2.00% | 1,809,100 |
| Apr 1998 | $43.19 | $49.31 | $42.19 | $46.94 | +8.68% | 2,619,900 |
| Mar 1998 | $38.13 | $47.75 | $37.50 | $43.19 | +13.46% | 3,924,300 |
| Feb 1998 | $38.25 | $39.44 | $36.38 | $38.06 | +0.16% | 3,075,600 |
| Jan 1998 | $36.56 | $38.50 | $35.81 | $38.00 | +3.93% | 3,059,700 |
| Dec 1997 | $34.63 | $37.06 | $33.81 | $36.56 | +5.60% | 1,544,200 |
| Nov 1997 | $35.00 | $36.50 | $34.38 | $34.63 | -0.72% | 1,232,400 |
| Oct 1997 | $35.94 | $38.50 | $34.50 | $34.88 | -3.13% | 1,776,800 |
| Sep 1997 | $34.94 | $36.00 | $34.25 | $36.00 | +3.04% | 1,879,600 |
| Aug 1997 | $34.50 | $37.38 | $33.00 | $34.94 | +1.08% | 3,203,300 |
| Jul 1997 | $32.25 | $35.25 | $32.25 | $34.56 | +6.76% | 1,165,500 |
| Jun 1997 | $28.63 | $33.00 | $28.50 | $32.38 | +12.61% | 1,393,400 |
| May 1997 | $27.38 | $29.50 | $27.13 | $28.75 | +5.50% | 1,269,300 |
| Apr 1997 | $25.63 | $27.38 | $25.00 | $27.25 | +5.83% | 2,053,300 |
| Mar 1997 | $26.38 | $27.75 | $25.63 | $25.75 | -2.37% | 1,755,700 |
| Feb 1997 | $26.75 | $28.38 | $25.81 | $26.38 | -0.94% | 2,487,500 |
| Jan 1997 | $23.13 | $26.75 | $23.00 | $26.63 | +14.52% | 2,284,200 |
| Dec 1996 | $23.75 | $23.75 | $22.75 | $23.25 | -1.06% | 3,526,500 |
| Nov 1996 | $23.63 | $24.00 | $22.75 | $23.50 | -1.05% | 5,247,100 |
| Oct 1996 | $21.50 | $25.75 | $20.88 | $23.75 | +11.11% | 10,945,800 |
| Sep 1996 | $21.88 | $22.75 | $19.50 | $21.38 | -2.84% | 3,832,400 |
| Aug 1996 | $22.88 | $23.50 | $21.50 | $22.00 | -2.76% | 219,400 |
| Jul 1996 | $24.13 | $24.75 | $22.50 | $22.63 | -6.70% | 207,700 |
| Jun 1996 | $24.00 | $24.38 | $23.25 | $24.25 | +0.52% | 469,800 |
| May 1996 | $22.88 | $24.88 | $22.88 | $24.13 | +5.46% | 199,000 |
| Apr 1996 | $22.75 | $23.00 | $21.50 | $22.88 | +0.55% | 441,600 |
| Mar 1996 | $22.50 | $23.00 | $21.63 | $22.75 | +1.11% | 916,400 |
| Feb 1996 | $21.00 | $23.25 | $21.00 | $22.50 | +6.51% | 197,500 |
| Jan 1996 | $20.88 | $21.38 | $20.13 | $21.13 | +2.42% | 571,500 |
| Dec 1995 | $20.25 | $22.13 | $20.25 | $20.63 | +1.23% | 286,400 |
| Nov 1995 | $19.13 | $20.38 | $19.00 | $20.38 | +7.24% | 446,700 |
| Oct 1995 | $19.75 | $20.38 | $18.63 | $19.00 | -3.18% | 695,900 |
| Sep 1995 | $19.00 | $19.88 | $18.50 | $19.63 | +3.29% | 398,200 |
| Aug 1995 | $20.13 | $20.13 | $18.63 | $19.00 | -5.00% | 856,200 |
| Jul 1995 | $20.00 | $20.50 | $19.25 | $20.00 | 0.00% | 907,600 |
| Jun 1995 | $21.25 | $21.38 | $19.75 | $20.00 | -5.88% | 272,300 |
| May 1995 | $20.75 | $21.75 | $20.50 | $21.25 | +2.41% | 215,600 |
| Apr 1995 | $19.13 | $20.88 | $19.13 | $20.75 | +8.50% | 267,100 |
| Mar 1995 | $18.63 | $19.38 | $18.25 | $19.13 | +2.68% | 287,700 |
| Feb 1995 | $18.50 | $19.88 | $18.38 | $18.63 | +1.36% | 1,178,900 |
| Jan 1995 | $17.75 | $19.50 | $16.50 | $18.38 | +3.52% | 574,700 |
| Dec 1994 | $18.25 | $18.63 | $17.00 | $17.75 | -1.39% | 729,400 |
| Nov 1994 | $20.38 | $20.38 | $17.88 | $18.00 | -12.73% | 613,300 |
| Oct 1994 | $20.00 | $22.38 | $20.00 | $20.63 | +3.13% | 511,700 |
| Sep 1994 | $19.75 | $20.25 | $18.75 | $20.00 | +2.56% | 1,259,400 |
| Aug 1994 | $21.88 | $22.00 | $19.00 | $19.50 | -11.36% | 642,100 |
| Jul 1994 | $22.00 | $22.25 | $21.25 | $22.00 | 0.00% | 347,300 |
| Jun 1994 | $19.25 | $22.50 | $19.25 | $22.00 | +13.55% | 529,800 |
| May 1994 | $22.75 | $24.00 | $18.00 | $19.38 | -15.76% | 1,568,400 |
| Apr 1994 | $21.63 | $23.00 | $18.25 | $23.00 | +4.55% | 1,395,500 |
| Mar 1994 | $23.75 | $24.88 | $21.50 | $22.00 | -7.85% | 3,017,800 |
| Feb 1994 | $25.50 | $25.88 | $22.75 | $23.88 | – | 6,614,700 |
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% |