Martin Marietta Materials, Inc. (LON:0JZ0)
London · Delayed Price · Currency is GBP · Price in USD 613.12
+1.36 (0.22%)
At close: Aug 29, 2025
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 615.79 | 615.79 | 610.18 | 614.15 | 614.15 | 0.39% | 1 |
| Aug 28, 2025 | 619.19 | 619.19 | 611.34 | 611.76 | 611.76 | -1.44% | 2 |
| Aug 27, 2025 | 618.69 | 621.18 | 613.05 | 620.70 | 620.70 | 1.25% | 5 |
| Aug 26, 2025 | 604.35 | 613.05 | 604.35 | 613.05 | 613.05 | 1.01% | 2 |
| Aug 25, 2025 | 604.30 | 609.77 | 604.30 | 606.94 | 606.94 | -0.87% | 2 |
| Aug 22, 2025 | 608.45 | 612.28 | 598.83 | 612.28 | 612.28 | 1.71% | 60 |
| Aug 21, 2025 | 598.17 | 602.66 | 598.17 | 602.01 | 602.01 | 0.58% | 11 |
| Aug 20, 2025 | 607.51 | 607.51 | 598.52 | 598.52 | 598.52 | -1.32% | 14 |
| Aug 19, 2025 | 602.00 | 607.40 | 602.00 | 606.56 | 606.56 | -0.18% | 60 |
| Aug 18, 2025 | 610.05 | 616.96 | 605.49 | 607.64 | 607.64 | -0.44% | 17 |
| Aug 15, 2025 | 606.17 | 611.94 | 606.17 | 610.30 | 610.30 | -0.33% | 1 |
| Aug 14, 2025 | 618.82 | 618.82 | 611.99 | 612.29 | 612.29 | 0.02% | 18 |
| Aug 13, 2025 | 618.03 | 624.74 | 611.55 | 612.18 | 612.18 | -0.18% | 836 |
| Aug 12, 2025 | 601.80 | 613.81 | 599.93 | 613.31 | 613.31 | 2.36% | 23,640 |
| Aug 11, 2025 | 618.78 | 618.78 | 599.16 | 599.16 | 599.16 | -1.76% | 9 |
| Aug 8, 2025 | 605.59 | 611.68 | 601.00 | 609.89 | 609.89 | 2.56% | 3 |
| Aug 7, 2025 | 587.39 | 608.04 | 587.39 | 594.66 | 594.66 | -1.66% | 12 |
| Aug 6, 2025 | 610.00 | 610.00 | 601.04 | 604.67 | 604.67 | 0.10% | 5 |
| Aug 5, 2025 | 606.74 | 607.23 | 599.90 | 604.04 | 604.04 | 0.07% | 3 |
| Aug 4, 2025 | 602.97 | 609.28 | 595.72 | 603.63 | 603.63 | 6.11% | 77 |
| Aug 1, 2025 | 567.40 | 570.76 | 565.38 | 568.88 | 568.88 | 0.27% | 13 |
| Jul 31, 2025 | 558.75 | 567.35 | 555.15 | 567.35 | 567.35 | -1.89% | 78 |
| Jul 30, 2025 | 579.92 | 580.59 | 578.28 | 578.28 | 578.28 | -0.33% | 2 |
| Jul 29, 2025 | 580.49 | 584.68 | 578.40 | 580.17 | 580.17 | 0.32% | 64 |
| Jul 28, 2025 | 584.92 | 584.92 | 578.30 | 578.30 | 578.30 | -1.08% | 1 |
| Jul 25, 2025 | 585.00 | 585.00 | 582.59 | 584.62 | 584.62 | 0.80% | 6 |
| Jul 24, 2025 | 576.86 | 579.99 | 575.83 | 579.99 | 579.99 | 1.46% | 2 |
| Jul 23, 2025 | 574.92 | 576.06 | 571.64 | 571.64 | 571.64 | 1.34% | 336 |
| Jul 22, 2025 | 566.78 | 566.78 | 564.07 | 564.07 | 564.07 | -0.75% | 13 |
| Jul 21, 2025 | 567.37 | 569.26 | 563.57 | 568.31 | 568.31 | 1.66% | 36 |
| Jul 18, 2025 | 553.90 | 559.04 | 552.13 | 559.04 | 559.04 | 3.16% | 44 |
| Jul 17, 2025 | 544.99 | 550.48 | 541.94 | 541.94 | 541.94 | -0.12% | 56 |
| Jul 16, 2025 | 545.14 | 548.99 | 534.37 | 542.61 | 542.61 | -2.80% | 1,039 |
| Jul 15, 2025 | 564.50 | 567.59 | 558.27 | 558.27 | 558.27 | -1.11% | 10 |
| Jul 14, 2025 | 567.90 | 567.90 | 561.95 | 564.52 | 564.52 | 1.42% | - |
| Jul 11, 2025 | 550.79 | 558.91 | 550.79 | 556.60 | 556.60 | -2.08% | 2 |
| Jul 10, 2025 | 567.02 | 571.00 | 557.83 | 568.43 | 568.43 | 1.14% | 2 |
| Jul 9, 2025 | 562.52 | 562.52 | 562.04 | 562.05 | 562.05 | 1.27% | 1 |
| Jul 8, 2025 | 555.75 | 559.97 | 554.98 | 554.98 | 554.98 | -0.57% | 11 |
| Jul 7, 2025 | 556.47 | 561.38 | 553.21 | 558.17 | 558.17 | 0.07% | 18 |
| Jul 3, 2025 | 558.55 | 559.26 | 557.28 | 557.80 | 557.80 | 0.28% | 119 |
| Jul 2, 2025 | 560.95 | 561.60 | 556.25 | 556.25 | 556.25 | -0.59% | 2,179 |
| Jul 1, 2025 | 551.58 | 559.53 | 551.58 | 559.53 | 559.53 | 1.48% | 259 |
| Jun 30, 2025 | 540.51 | 554.09 | 540.51 | 551.36 | 551.36 | 0.21% | 2 |
| Jun 27, 2025 | 544.31 | 550.21 | 541.34 | 550.21 | 550.21 | 1.78% | 1 |
| Jun 26, 2025 | 536.67 | 540.60 | 532.37 | 540.60 | 540.60 | 0.90% | 2 |
| Jun 25, 2025 | 551.57 | 554.28 | 534.00 | 535.78 | 535.78 | -3.12% | 17 |
| Jun 24, 2025 | 554.84 | 554.84 | 551.18 | 553.02 | 553.02 | 1.36% | 5 |
| Jun 23, 2025 | 534.20 | 545.58 | 534.20 | 545.58 | 545.58 | 0.39% | 11 |
| Jun 20, 2025 | 539.13 | 543.48 | 539.13 | 543.48 | 543.48 | 0.18% | 1 |