Martin Marietta Materials, Inc. (LON:0JZ0)
London
· Delayed Price · Currency is GBP · Price in USD 603.83
-19.61 (-3.15%)
Mar 9, 2026, 4:43 PM GMT
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 591.78 | 612.00 | 591.38 | 599.88 | - | -1.48% | 65 |
| Mar 6, 2026 | 638.49 | 638.49 | 606.07 | 608.88 | 608.88 | -3.19% | 38 |
| Mar 5, 2026 | 655.98 | 659.85 | 621.95 | 628.93 | 628.93 | -4.52% | 41 |
| Mar 4, 2026 | 656.20 | 674.99 | 643.65 | 658.69 | 658.69 | 0.49% | 284 |
| Mar 3, 2026 | 660.00 | 669.24 | 642.96 | 655.49 | 655.49 | -1.67% | 33 |
| Mar 2, 2026 | 676.25 | 676.25 | 659.17 | 666.65 | 666.65 | -1.20% | 14 |
| Feb 27, 2026 | 683.88 | 683.88 | 666.90 | 674.76 | 673.93 | -0.14% | 4 |
| Feb 26, 2026 | 668.08 | 679.96 | 667.15 | 675.74 | 674.90 | -0.42% | 182 |
| Feb 25, 2026 | 700.00 | 703.81 | 671.56 | 678.61 | 677.78 | -2.74% | 26 |
| Feb 24, 2026 | 691.34 | 697.73 | 679.63 | 697.73 | 696.87 | 2.32% | 4 |
| Feb 23, 2026 | 690.74 | 693.10 | 678.34 | 681.88 | 681.04 | -0.73% | 13 |
| Feb 20, 2026 | 677.65 | 686.92 | 666.93 | 686.92 | 686.07 | 2.41% | 611 |
| Feb 19, 2026 | 653.55 | 672.79 | 648.16 | 670.77 | 669.94 | -0.21% | 22 |
| Feb 18, 2026 | 668.00 | 674.40 | 662.24 | 672.17 | 671.34 | 0.18% | 3 |
| Feb 17, 2026 | 647.00 | 680.77 | 641.13 | 670.93 | 670.10 | -1.90% | 149 |
| Feb 13, 2026 | 664.87 | 683.92 | 654.97 | 683.92 | 683.08 | 2.08% | 22 |
| Feb 12, 2026 | 665.90 | 669.99 | 647.74 | 669.99 | 669.17 | 1.70% | 285 |
| Feb 11, 2026 | 675.00 | 696.35 | 658.82 | 658.82 | 658.01 | -6.81% | 198 |
| Feb 10, 2026 | 716.70 | 716.70 | 691.27 | 706.95 | 706.08 | 0.88% | 10 |
| Feb 9, 2026 | 693.70 | 700.78 | 681.00 | 700.78 | 699.92 | 1.33% | 18 |
| Feb 6, 2026 | 666.26 | 691.58 | 666.26 | 691.58 | 690.73 | 2.82% | 4 |
| Feb 5, 2026 | 664.46 | 677.88 | 657.82 | 672.60 | 671.77 | 1.78% | 3 |
| Feb 4, 2026 | 665.00 | 672.31 | 660.00 | 660.83 | 660.02 | -0.60% | 3 |
| Feb 3, 2026 | 660.08 | 673.29 | 645.20 | 664.83 | 664.01 | 1.13% | 22 |
| Feb 2, 2026 | 651.95 | 659.38 | 644.50 | 657.42 | 656.61 | 1.11% | 10 |
| Jan 30, 2026 | 637.00 | 656.59 | 637.00 | 650.21 | 649.41 | 0.30% | 14 |
| Jan 29, 2026 | 660.48 | 660.67 | 644.97 | 648.28 | 647.48 | -0.27% | 4 |
| Jan 28, 2026 | 655.09 | 655.09 | 639.70 | 650.06 | 649.26 | 0.23% | 43 |
| Jan 27, 2026 | 657.66 | 657.66 | 647.24 | 648.56 | 647.76 | -0.48% | 516 |
| Jan 26, 2026 | 644.29 | 656.98 | 644.29 | 651.70 | 650.90 | -0.19% | 24 |
| Jan 23, 2026 | 647.51 | 656.63 | 646.86 | 652.92 | 652.12 | 1.12% | 2 |
| Jan 22, 2026 | 650.76 | 653.23 | 641.21 | 645.67 | 644.88 | 1.85% | 39 |
| Jan 21, 2026 | 628.96 | 638.71 | 628.96 | 633.92 | 633.14 | -0.27% | 2 |
| Jan 20, 2026 | 650.50 | 650.50 | 634.94 | 635.63 | 634.85 | -2.54% | 8 |
| Jan 16, 2026 | 642.86 | 653.05 | 632.70 | 652.19 | 651.39 | 1.51% | 9 |
| Jan 15, 2026 | 642.46 | 648.33 | 642.46 | 642.46 | 641.67 | 0.32% | 22 |
| Jan 14, 2026 | 661.06 | 669.03 | 638.13 | 640.42 | 639.63 | -2.52% | 505 |
| Jan 13, 2026 | 650.70 | 660.46 | 650.70 | 656.98 | 656.17 | -1.20% | 63 |
| Jan 12, 2026 | 660.01 | 671.33 | 657.00 | 664.94 | 664.13 | 0.53% | 373 |
| Jan 9, 2026 | 649.07 | 661.47 | 645.83 | 661.47 | 660.65 | 4.62% | 4 |
| Jan 8, 2026 | 626.30 | 632.28 | 623.48 | 632.28 | 631.50 | -0.10% | 1,319 |
| Jan 7, 2026 | 648.17 | 649.28 | 632.92 | 632.92 | 632.14 | -1.00% | 3 |
| Jan 6, 2026 | 640.22 | 643.40 | 639.29 | 639.29 | 638.50 | - | 37 |
| Jan 5, 2026 | 630.78 | 641.47 | 630.78 | 639.30 | 638.51 | 1.59% | 5 |
| Jan 2, 2026 | 624.30 | 632.72 | 619.98 | 629.27 | 628.50 | 0.21% | 15 |
| Dec 31, 2025 | 626.37 | 636.04 | 626.37 | 627.92 | 627.15 | -0.74% | 84 |
| Dec 30, 2025 | 641.73 | 641.73 | 632.59 | 632.59 | 631.81 | -0.57% | 7 |
| Dec 29, 2025 | 642.43 | 645.00 | 633.19 | 636.23 | 635.45 | -0.78% | 3 |
| Dec 24, 2025 | 643.25 | 643.25 | 640.41 | 641.23 | 640.44 | 1.20% | 23 |
| Dec 23, 2025 | 627.45 | 633.60 | 627.45 | 633.60 | 632.82 | -0.69% | 124 |
| Dec 22, 2025 | 632.99 | 637.98 | 632.99 | 637.98 | 637.20 | 0.49% | 7 |
| Dec 19, 2025 | 625.13 | 634.89 | 625.13 | 634.89 | 634.11 | 0.41% | 150 |
| Dec 18, 2025 | 626.45 | 632.31 | 626.45 | 632.31 | 631.53 | 2.49% | 10 |
| Dec 17, 2025 | 629.49 | 629.49 | 614.88 | 616.96 | 616.20 | -1.84% | 3 |
| Dec 16, 2025 | 638.31 | 638.31 | 626.89 | 628.50 | 627.73 | 0.15% | 6 |
| Dec 15, 2025 | 634.38 | 634.38 | 625.29 | 627.56 | 626.78 | -0.32% | 110 |
| Dec 12, 2025 | 630.76 | 630.76 | 629.60 | 629.60 | 628.83 | -0.61% | 1 |
| Dec 11, 2025 | 622.61 | 636.42 | 622.61 | 633.48 | 632.70 | 3.44% | 4 |
| Dec 10, 2025 | 609.43 | 612.40 | 609.43 | 612.40 | 611.65 | -0.01% | 1 |
| Dec 9, 2025 | 626.30 | 626.30 | 612.48 | 612.48 | 611.73 | -3.14% | 31 |
| Dec 8, 2025 | 626.62 | 632.31 | 621.25 | 632.31 | 631.53 | 1.78% | 2 |
| Dec 5, 2025 | 617.40 | 623.11 | 614.45 | 621.23 | 620.47 | 0.56% | 2 |
| Dec 4, 2025 | 618.94 | 618.94 | 613.77 | 617.79 | 617.03 | 0.61% | 2 |
| Dec 3, 2025 | 609.00 | 614.82 | 608.72 | 614.04 | 613.28 | 0.62% | 9 |
| Dec 2, 2025 | 612.47 | 612.47 | 610.26 | 610.26 | 609.51 | -2.14% | 36 |
| Dec 1, 2025 | 626.76 | 626.76 | 616.19 | 623.62 | 622.85 | -0.29% | 19 |
| Nov 28, 2025 | 630.59 | 630.59 | 623.96 | 625.43 | 623.83 | 0.59% | 3 |
| Nov 26, 2025 | 621.17 | 621.74 | 616.81 | 621.74 | 620.15 | 1.02% | 3 |
| Nov 25, 2025 | 600.36 | 615.49 | 600.36 | 615.49 | 613.92 | 1.28% | 1 |
| Nov 24, 2025 | 607.70 | 607.70 | 607.70 | 607.70 | 606.15 | 0.39% | 249 |
| Nov 21, 2025 | 592.23 | 605.42 | 592.23 | 605.35 | 603.80 | 1.08% | 5 |
| Nov 20, 2025 | 600.05 | 604.21 | 598.88 | 598.88 | 597.35 | 1.20% | 231 |
| Nov 19, 2025 | 590.81 | 607.76 | 589.10 | 591.75 | 590.24 | 0.54% | 1 |
| Nov 18, 2025 | 590.85 | 594.21 | 587.39 | 588.55 | 587.05 | -0.98% | 37 |
| Nov 17, 2025 | 603.29 | 603.29 | 592.48 | 594.39 | 592.87 | -0.69% | 4 |
| Nov 14, 2025 | 598.01 | 599.83 | 593.34 | 598.51 | 596.98 | -1.48% | 13 |
| Nov 13, 2025 | 608.08 | 608.53 | 606.73 | 607.49 | 605.94 | -2.15% | 10 |
| Nov 12, 2025 | 622.78 | 622.78 | 620.86 | 620.86 | 619.27 | 0.16% | 1 |
| Nov 11, 2025 | 617.07 | 619.87 | 617.07 | 619.87 | 618.29 | 1.51% | 11 |
| Nov 10, 2025 | 634.54 | 634.54 | 610.14 | 610.62 | 609.06 | 0.33% | 5 |
| Nov 7, 2025 | 610.01 | 610.66 | 608.63 | 608.63 | 607.07 | 0.87% | 7 |
| Nov 6, 2025 | 606.09 | 610.13 | 603.41 | 603.41 | 601.87 | -0.56% | 25 |
| Nov 5, 2025 | 624.45 | 626.60 | 606.80 | 606.80 | 605.25 | -3.07% | 24 |
| Nov 4, 2025 | 620.53 | 626.81 | 615.00 | 626.02 | 624.42 | 1.76% | 4 |
| Nov 3, 2025 | 612.76 | 615.17 | 608.01 | 615.17 | 613.60 | 0.03% | 1 |
| Oct 31, 2025 | 617.19 | 617.55 | 603.99 | 614.98 | 613.41 | 0.41% | 9 |
| Oct 30, 2025 | 605.00 | 616.06 | 600.02 | 612.47 | 610.90 | -1.65% | 42 |
| Oct 29, 2025 | 616.00 | 627.52 | 609.19 | 622.73 | 621.14 | 1.16% | 17,290 |
| Oct 28, 2025 | 613.01 | 617.81 | 613.01 | 615.61 | 614.04 | -0.29% | 43 |
| Oct 27, 2025 | 621.23 | 625.50 | 615.97 | 617.38 | 615.80 | -1.64% | 3 |
| Oct 24, 2025 | 603.01 | 629.33 | 603.01 | 627.70 | 626.10 | 0.69% | 9 |
| Oct 23, 2025 | 620.98 | 624.04 | 620.98 | 623.40 | 621.81 | -0.49% | 1 |
| Oct 22, 2025 | 630.93 | 634.59 | 625.99 | 626.46 | 624.86 | -0.79% | 13 |
| Oct 21, 2025 | 627.05 | 632.86 | 620.76 | 631.48 | 629.87 | 1.37% | 7 |
| Oct 20, 2025 | 636.13 | 642.03 | 620.93 | 622.95 | 621.36 | -0.63% | 39 |
| Oct 17, 2025 | 626.92 | 628.38 | 615.00 | 626.92 | 625.32 | -0.14% | 3 |
| Oct 16, 2025 | 640.15 | 645.41 | 627.80 | 627.80 | 626.20 | -2.57% | 158 |
| Oct 15, 2025 | 658.60 | 664.27 | 644.34 | 644.34 | 642.69 | -0.54% | 16 |
| Oct 14, 2025 | 638.20 | 648.18 | 638.02 | 647.83 | 646.17 | 0.83% | 97 |
| Oct 13, 2025 | 631.08 | 642.64 | 631.08 | 642.50 | 640.86 | 1.07% | 21 |