Martin Marietta Materials, Inc. (LON:0JZ0)
London · Delayed Price · Currency is GBP · Price in USD 686.92
+16.14 (2.41%)
At close: Feb 20, 2026
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 677.65 | 686.92 | 666.93 | 686.92 | 686.92 | 2.41% | 611 |
| Feb 19, 2026 | 653.55 | 672.79 | 648.16 | 670.77 | 670.77 | -0.21% | 22 |
| Feb 18, 2026 | 668.00 | 674.40 | 662.24 | 672.17 | 672.17 | 0.18% | 3 |
| Feb 17, 2026 | 647.00 | 680.77 | 641.13 | 670.93 | 670.93 | -1.90% | 149 |
| Feb 13, 2026 | 664.87 | 683.92 | 654.97 | 683.92 | 683.92 | 2.08% | 22 |
| Feb 12, 2026 | 665.90 | 669.99 | 647.74 | 669.99 | 669.99 | 1.70% | 285 |
| Feb 11, 2026 | 675.00 | 696.35 | 658.82 | 658.82 | 658.82 | -6.81% | 198 |
| Feb 10, 2026 | 716.70 | 716.70 | 691.27 | 706.95 | 706.95 | 0.88% | 10 |
| Feb 9, 2026 | 693.70 | 700.78 | 681.00 | 700.78 | 700.78 | 1.33% | 18 |
| Feb 6, 2026 | 666.26 | 691.58 | 666.26 | 691.58 | 691.58 | 2.82% | 4 |
| Feb 5, 2026 | 664.46 | 677.88 | 657.82 | 672.60 | 672.60 | 1.78% | 3 |
| Feb 4, 2026 | 665.00 | 672.31 | 660.00 | 660.83 | 660.83 | -0.60% | 3 |
| Feb 3, 2026 | 660.08 | 673.29 | 645.20 | 664.83 | 664.83 | 1.13% | 22 |
| Feb 2, 2026 | 651.95 | 659.38 | 644.50 | 657.42 | 657.42 | 1.11% | 10 |
| Jan 30, 2026 | 637.00 | 656.59 | 637.00 | 650.21 | 650.21 | 0.30% | 14 |
| Jan 29, 2026 | 660.48 | 660.67 | 644.97 | 648.28 | 648.28 | -0.27% | 4 |
| Jan 28, 2026 | 655.09 | 655.09 | 639.70 | 650.06 | 650.06 | 0.23% | 43 |
| Jan 27, 2026 | 657.66 | 657.66 | 647.24 | 648.56 | 648.56 | -0.48% | 516 |
| Jan 26, 2026 | 644.29 | 656.98 | 644.29 | 651.70 | 651.70 | -0.19% | 24 |
| Jan 23, 2026 | 647.51 | 656.63 | 646.86 | 652.92 | 652.92 | 1.12% | 2 |
| Jan 22, 2026 | 650.76 | 653.23 | 641.21 | 645.67 | 645.67 | 1.85% | 39 |
| Jan 21, 2026 | 628.96 | 638.71 | 628.96 | 633.92 | 633.92 | -0.27% | 2 |
| Jan 20, 2026 | 650.50 | 650.50 | 634.94 | 635.63 | 635.63 | -2.54% | 8 |
| Jan 16, 2026 | 642.86 | 653.05 | 632.70 | 652.19 | 652.19 | 1.51% | 9 |
| Jan 15, 2026 | 642.46 | 648.33 | 642.46 | 642.46 | 642.46 | 0.32% | 22 |
| Jan 14, 2026 | 661.06 | 669.03 | 638.13 | 640.42 | 640.42 | -2.52% | 505 |
| Jan 13, 2026 | 650.70 | 660.46 | 650.70 | 656.98 | 656.98 | -1.20% | 63 |
| Jan 12, 2026 | 660.01 | 671.33 | 657.00 | 664.94 | 664.94 | 0.53% | 373 |
| Jan 9, 2026 | 649.07 | 661.47 | 645.83 | 661.47 | 661.47 | 4.62% | 4 |
| Jan 8, 2026 | 626.30 | 632.28 | 623.48 | 632.28 | 632.28 | -0.10% | 1,319 |
| Jan 7, 2026 | 648.17 | 649.28 | 632.92 | 632.92 | 632.92 | -1.00% | 3 |
| Jan 6, 2026 | 640.22 | 643.40 | 639.29 | 639.29 | 639.29 | - | 37 |
| Jan 5, 2026 | 630.78 | 641.47 | 630.78 | 639.30 | 639.30 | 1.59% | 5 |
| Jan 2, 2026 | 624.30 | 632.72 | 619.98 | 629.27 | 629.27 | 0.21% | 15 |
| Dec 31, 2025 | 626.37 | 636.04 | 626.37 | 627.92 | 627.92 | -0.74% | 84 |
| Dec 30, 2025 | 641.73 | 641.73 | 632.59 | 632.59 | 632.59 | -0.57% | 7 |
| Dec 29, 2025 | 642.43 | 645.00 | 633.19 | 636.23 | 636.23 | -0.78% | 3 |
| Dec 24, 2025 | 643.25 | 643.25 | 640.41 | 641.23 | 641.23 | 1.20% | 23 |
| Dec 23, 2025 | 627.45 | 633.60 | 627.45 | 633.60 | 633.60 | -0.69% | 124 |
| Dec 22, 2025 | 632.99 | 637.98 | 632.99 | 637.98 | 637.98 | 0.49% | 7 |
| Dec 19, 2025 | 625.13 | 634.89 | 625.13 | 634.89 | 634.89 | 0.41% | 150 |
| Dec 18, 2025 | 626.45 | 632.31 | 626.45 | 632.31 | 632.31 | 2.49% | 10 |
| Dec 17, 2025 | 629.49 | 629.49 | 614.88 | 616.96 | 616.96 | -1.84% | 3 |
| Dec 16, 2025 | 638.31 | 638.31 | 626.89 | 628.50 | 628.50 | 0.15% | 6 |
| Dec 15, 2025 | 634.38 | 634.38 | 625.29 | 627.56 | 627.56 | -0.32% | 110 |
| Dec 12, 2025 | 630.76 | 630.76 | 629.60 | 629.60 | 629.60 | -0.61% | 1 |
| Dec 11, 2025 | 622.61 | 636.42 | 622.61 | 633.48 | 633.48 | 3.44% | 4 |
| Dec 10, 2025 | 609.43 | 612.40 | 609.43 | 612.40 | 612.40 | -0.01% | 1 |
| Dec 9, 2025 | 626.30 | 626.30 | 612.48 | 612.48 | 612.48 | -3.14% | 31 |
| Dec 8, 2025 | 626.62 | 632.31 | 621.25 | 632.31 | 632.31 | 1.78% | 2 |