Martin Marietta Materials, Inc. (LON:0JZ0)
London · Delayed Price · Currency is GBP · Price in USD 661.47
+29.19 (4.62%)
At close: Jan 9, 2026
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 617.40 | 623.11 | 614.45 | 621.23 | 621.23 | 0.56% | 2 |
| Dec 4, 2025 | 618.94 | 618.94 | 613.77 | 617.79 | 617.79 | 0.61% | 2 |
| Dec 3, 2025 | 609.00 | 614.82 | 608.72 | 614.04 | 614.04 | 0.62% | 9 |
| Dec 2, 2025 | 612.47 | 612.47 | 610.26 | 610.26 | 610.26 | -2.14% | 36 |
| Dec 1, 2025 | 626.76 | 626.76 | 616.19 | 623.62 | 623.62 | -0.29% | 19 |
| Nov 28, 2025 | 630.59 | 630.59 | 623.96 | 625.43 | 624.60 | 0.59% | 3 |
| Nov 26, 2025 | 621.17 | 621.74 | 616.81 | 621.74 | 620.92 | 1.02% | 3 |
| Nov 25, 2025 | 600.36 | 615.49 | 600.36 | 615.49 | 614.67 | 1.28% | 1 |
| Nov 24, 2025 | 607.70 | 607.70 | 607.70 | 607.70 | 606.89 | 0.39% | 249 |
| Nov 21, 2025 | 592.23 | 605.42 | 592.23 | 605.35 | 604.55 | 1.08% | 5 |
| Nov 20, 2025 | 600.05 | 604.21 | 598.88 | 598.88 | 598.09 | 1.20% | 231 |
| Nov 19, 2025 | 590.81 | 607.76 | 589.10 | 591.75 | 590.96 | 0.54% | 1 |
| Nov 18, 2025 | 590.85 | 594.21 | 587.39 | 588.55 | 587.77 | -0.98% | 37 |
| Nov 17, 2025 | 603.29 | 603.29 | 592.48 | 594.39 | 593.60 | -0.69% | 4 |
| Nov 14, 2025 | 598.01 | 599.83 | 593.34 | 598.51 | 597.72 | -1.48% | 13 |
| Nov 13, 2025 | 608.08 | 608.53 | 606.73 | 607.49 | 606.68 | -2.15% | 10 |
| Nov 12, 2025 | 622.78 | 622.78 | 620.86 | 620.86 | 620.04 | 0.16% | 1 |
| Nov 11, 2025 | 617.07 | 619.87 | 617.07 | 619.87 | 619.05 | 1.51% | 11 |
| Nov 10, 2025 | 634.54 | 634.54 | 610.14 | 610.62 | 609.81 | 0.33% | 5 |
| Nov 7, 2025 | 610.01 | 610.66 | 608.63 | 608.63 | 607.82 | 0.87% | 7 |
| Nov 6, 2025 | 606.09 | 610.13 | 603.41 | 603.41 | 602.61 | -0.56% | 25 |
| Nov 5, 2025 | 624.45 | 626.60 | 606.80 | 606.80 | 606.00 | -3.07% | 24 |
| Nov 4, 2025 | 620.53 | 626.81 | 615.00 | 626.02 | 625.19 | 1.76% | 4 |
| Nov 3, 2025 | 612.76 | 615.17 | 608.01 | 615.17 | 614.35 | 0.03% | 1 |
| Oct 31, 2025 | 617.19 | 617.55 | 603.99 | 614.98 | 614.16 | 0.41% | 9 |
| Oct 30, 2025 | 605.00 | 616.06 | 600.02 | 612.47 | 611.66 | -1.65% | 42 |
| Oct 29, 2025 | 616.00 | 627.52 | 609.19 | 622.73 | 621.90 | 1.16% | 17,290 |
| Oct 28, 2025 | 613.01 | 617.81 | 613.01 | 615.61 | 614.79 | -0.29% | 43 |