Martin Marietta Materials, Inc. (LON:0JZ0)
London · Delayed Price · Currency is GBP · Price in USD 636.49
+15.07 (2.43%)
At close: Oct 3, 2025
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 622.25 | 636.49 | 619.21 | 636.49 | 636.49 | 2.43% | 41 |
| Oct 2, 2025 | 625.95 | 625.95 | 617.00 | 621.42 | 621.42 | 0.25% | 3 |
| Oct 1, 2025 | 627.95 | 631.96 | 619.89 | 619.89 | 619.89 | -0.61% | 26 |
| Sep 30, 2025 | 621.27 | 630.00 | 621.27 | 623.67 | 623.67 | 1.62% | 61 |
| Sep 29, 2025 | 617.05 | 617.05 | 613.61 | 613.72 | 613.72 | -0.10% | 18 |
| Sep 26, 2025 | 608.39 | 614.32 | 608.39 | 614.32 | 614.32 | 1.93% | 1 |
| Sep 25, 2025 | 602.66 | 602.66 | 598.56 | 602.66 | 602.66 | -0.48% | 2 |
| Sep 24, 2025 | 610.05 | 615.27 | 605.00 | 605.54 | 605.54 | -2.87% | 78 |
| Sep 23, 2025 | 621.95 | 623.43 | 617.93 | 623.43 | 623.43 | 0.81% | 9 |
| Sep 22, 2025 | 624.35 | 624.35 | 615.62 | 618.42 | 618.42 | -0.04% | 1 |
| Sep 19, 2025 | 618.90 | 621.10 | 618.41 | 618.69 | 618.69 | 0.11% | 3 |
| Sep 18, 2025 | 607.63 | 617.98 | 607.63 | 617.98 | 617.98 | 0.02% | 40 |
| Sep 17, 2025 | 606.89 | 618.89 | 606.89 | 617.86 | 617.86 | 1.47% | 39 |
| Sep 16, 2025 | 615.24 | 615.24 | 607.98 | 608.92 | 608.92 | -0.96% | 3 |
| Sep 15, 2025 | 619.86 | 619.86 | 614.30 | 614.80 | 614.80 | -0.96% | 2 |
| Sep 12, 2025 | 625.76 | 634.61 | 620.76 | 620.76 | 620.76 | -1.03% | 17 |
| Sep 11, 2025 | 613.26 | 628.75 | 613.26 | 627.19 | 627.19 | 1.61% | 10 |
| Sep 10, 2025 | 612.95 | 618.42 | 612.95 | 617.27 | 617.27 | 0.92% | 4 |
| Sep 9, 2025 | 630.00 | 630.00 | 610.09 | 611.65 | 611.65 | -1.71% | 8 |
| Sep 8, 2025 | 620.00 | 625.00 | 618.13 | 622.31 | 622.31 | 0.47% | 9 |
| Sep 5, 2025 | 620.00 | 623.38 | 619.41 | 619.41 | 619.41 | 0.76% | 5 |
| Sep 4, 2025 | 615.26 | 615.26 | 608.71 | 614.71 | 614.71 | 1.42% | 417 |
| Sep 3, 2025 | 618.52 | 618.52 | 606.09 | 606.09 | 606.09 | -0.94% | - |
| Sep 2, 2025 | 609.82 | 613.47 | 607.95 | 611.85 | 611.85 | -0.37% | 57 |
| Aug 29, 2025 | 615.79 | 615.79 | 610.18 | 614.15 | 613.32 | 0.39% | 1 |
| Aug 28, 2025 | 619.19 | 619.19 | 611.34 | 611.76 | 610.93 | -1.44% | 2 |
| Aug 27, 2025 | 618.69 | 621.18 | 613.05 | 620.70 | 619.86 | 1.25% | 5 |
| Aug 26, 2025 | 604.35 | 613.05 | 604.35 | 613.05 | 612.22 | 1.01% | 2 |
| Aug 25, 2025 | 604.30 | 609.77 | 604.30 | 606.94 | 606.12 | -0.87% | 2 |
| Aug 22, 2025 | 608.45 | 612.28 | 598.83 | 612.28 | 611.45 | 1.71% | 60 |
| Aug 21, 2025 | 598.17 | 602.66 | 598.17 | 602.01 | 601.20 | 0.58% | 11 |
| Aug 20, 2025 | 607.51 | 607.51 | 598.52 | 598.52 | 597.72 | -1.32% | 14 |
| Aug 19, 2025 | 602.00 | 607.40 | 602.00 | 606.56 | 605.74 | -0.18% | 60 |
| Aug 18, 2025 | 610.05 | 616.96 | 605.49 | 607.64 | 606.81 | -0.44% | 17 |
| Aug 15, 2025 | 606.17 | 611.94 | 606.17 | 610.30 | 609.48 | -0.33% | 1 |
| Aug 14, 2025 | 618.82 | 618.82 | 611.99 | 612.29 | 611.46 | 0.02% | 18 |
| Aug 13, 2025 | 618.03 | 624.74 | 611.55 | 612.18 | 611.35 | -0.18% | 836 |
| Aug 12, 2025 | 601.80 | 613.81 | 599.93 | 613.31 | 612.48 | 2.36% | 23,640 |
| Aug 11, 2025 | 618.78 | 618.78 | 599.16 | 599.16 | 598.35 | -1.76% | 9 |
| Aug 8, 2025 | 605.59 | 611.68 | 601.00 | 609.89 | 609.07 | 2.56% | 3 |
| Aug 7, 2025 | 587.39 | 608.04 | 587.39 | 594.66 | 593.86 | -1.66% | 12 |
| Aug 6, 2025 | 610.00 | 610.00 | 601.04 | 604.67 | 603.85 | 0.10% | 5 |
| Aug 5, 2025 | 606.74 | 607.23 | 599.90 | 604.04 | 603.22 | 0.07% | 3 |
| Aug 4, 2025 | 602.97 | 609.28 | 595.72 | 603.63 | 602.81 | 6.11% | 77 |
| Aug 1, 2025 | 567.40 | 570.76 | 565.38 | 568.88 | 568.11 | 0.27% | 13 |
| Jul 31, 2025 | 558.75 | 567.35 | 555.15 | 567.35 | 566.58 | -1.89% | 78 |
| Jul 30, 2025 | 579.92 | 580.59 | 578.28 | 578.28 | 577.50 | -0.33% | 2 |
| Jul 29, 2025 | 580.49 | 584.68 | 578.40 | 580.17 | 579.39 | 0.32% | 64 |
| Jul 28, 2025 | 584.92 | 584.92 | 578.30 | 578.30 | 577.52 | -1.08% | 1 |
| Jul 25, 2025 | 585.00 | 585.00 | 582.59 | 584.62 | 583.83 | 0.80% | 6 |