Martin Marietta Materials, Inc. (BIT:1MLM)
Italy · Delayed Price · Currency is EUR 429.20
+10.60 (2.53%)
At close: Oct 2, 2026
BIT:1MLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | 2.53% | - |
| Oct 1, 2026 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | -1.23% | - |
| Sep 30, 2026 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | 0.43% | - |
| Sep 29, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.75% | - |
| Sep 28, 2026 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 0.47% | - |
| Sep 25, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | -0.84% | - |
| Sep 24, 2026 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | -1.30% | - |
| Sep 23, 2026 | 432.40 | 432.40 | 432.40 | 432.40 | 432.40 | -0.09% | - |
| Sep 22, 2026 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | -0.09% | - |
| Sep 21, 2026 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | 1.12% | - |
| Sep 18, 2026 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | -0.09% | - |
| Sep 17, 2026 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | -2.46% | - |
| Sep 16, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | 2.28% | - |
| Sep 15, 2026 | 432.20 | 432.20 | 431.80 | 429.80 | 429.80 | -0.65% | 51 |
| Sep 14, 2026 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | -1.14% | - |
| Sep 11, 2026 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | 2.48% | - |
| Sep 10, 2026 | 427.40 | 427.40 | 427.40 | 427.00 | 427.00 | -2.64% | 12 |
| Sep 9, 2026 | 439.40 | 439.40 | 439.40 | 438.60 | 438.60 | -0.50% | 10 |
| Sep 8, 2026 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | 1.52% | - |
| Sep 7, 2026 | 456.00 | 456.00 | 449.40 | 434.20 | 434.20 | -1.68% | 12 |
| Sep 4, 2026 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | - | - |
| Sep 3, 2026 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | -0.99% | - |
| Sep 2, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2.62% | - |
| Sep 1, 2026 | 451.00 | 451.00 | 451.00 | 434.60 | 434.60 | -3.64% | 11 |
| Aug 31, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -0.85% | - |
| Aug 28, 2026 | 458.80 | 460.00 | 458.80 | 455.60 | 454.88 | 0.35% | 40 |
| Aug 27, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 453.28 | -1.99% | - |
| Aug 26, 2026 | 463.20 | 463.20 | 463.20 | 463.20 | 462.46 | 1.40% | - |
| Aug 25, 2026 | 456.80 | 456.80 | 456.80 | 456.80 | 456.07 | - | - |
| Aug 24, 2026 | 456.80 | 456.80 | 456.80 | 456.80 | 456.07 | -0.48% | - |
| Aug 21, 2026 | 451.00 | 457.80 | 451.00 | 459.00 | 458.27 | 0.83% | 25 |
| Aug 20, 2026 | 455.20 | 455.20 | 455.20 | 455.20 | 454.48 | -0.57% | - |
| Aug 19, 2026 | 457.80 | 457.80 | 457.80 | 457.80 | 457.07 | 0.88% | - |
| Aug 18, 2026 | 464.00 | 464.00 | 464.00 | 453.80 | 453.08 | -3.16% | 39 |
| Aug 17, 2026 | 468.60 | 468.60 | 468.60 | 468.60 | 467.86 | -0.68% | - |
| Aug 14, 2026 | 471.80 | 471.80 | 471.80 | 471.80 | 471.05 | -0.13% | - |
| Aug 13, 2026 | 472.40 | 472.40 | 472.40 | 472.40 | 471.65 | 0.25% | - |
| Aug 12, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 470.45 | -1.34% | - |
| Aug 11, 2026 | 477.60 | 477.60 | 477.60 | 477.60 | 476.84 | 0.59% | - |
| Aug 10, 2026 | 474.80 | 474.80 | 474.80 | 474.80 | 474.05 | -0.17% | - |
| Aug 7, 2026 | 466.40 | 466.40 | 466.40 | 475.60 | 474.84 | 1.28% | 7 |
| Aug 6, 2026 | 469.60 | 469.60 | 469.60 | 469.60 | 468.85 | -2.61% | - |
| Aug 5, 2026 | 485.40 | 485.40 | 485.40 | 482.20 | 481.43 | 1.47% | 2 |
| Aug 4, 2026 | 470.20 | 470.20 | 470.20 | 475.20 | 474.45 | 1.54% | 14 |
| Aug 3, 2026 | 465.80 | 468.00 | 465.80 | 468.00 | 467.26 | 0.86% | 105 |
| Jul 31, 2026 | 464.80 | 464.80 | 464.80 | 464.00 | 463.26 | -2.07% | 9 |
| Jul 30, 2026 | 473.80 | 473.80 | 473.80 | 473.80 | 473.05 | -5.90% | - |
| Jul 29, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 502.70 | -0.79% | - |
| Jul 28, 2026 | 502.00 | 502.00 | 502.00 | 507.50 | 506.69 | 0.89% | 15 |
| Jul 27, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 502.20 | 1.95% | - |