Martin Marietta Materials, Inc. (LON:0JZ0)
London
· Delayed Price · Currency is GBP · Price in USD 613.95
-1.28 (-0.21%)
Apr 28, 2026, 4:05 PM GMT
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 606.83 | 626.28 | 604.64 | 609.10 | 609.10 | -1.00% | 5 |
| Apr 27, 2026 | 633.56 | 633.56 | 605.00 | 615.23 | 615.23 | -0.43% | 315 |
| Apr 24, 2026 | 610.38 | 622.49 | 608.03 | 617.87 | 617.87 | 0.40% | 96 |
| Apr 23, 2026 | 615.27 | 618.85 | 607.82 | 615.43 | 615.43 | -0.18% | 36 |
| Apr 22, 2026 | 615.72 | 645.06 | 615.72 | 616.56 | 616.56 | -0.21% | 4 |
| Apr 21, 2026 | 627.55 | 632.50 | 614.97 | 617.86 | 617.86 | -1.69% | 38 |
| Apr 20, 2026 | 629.80 | 629.80 | 619.15 | 628.48 | 628.48 | -0.87% | 3 |
| Apr 17, 2026 | 628.07 | 633.97 | 600.13 | 633.97 | 633.97 | 3.55% | 4 |
| Apr 16, 2026 | 618.57 | 621.63 | 612.26 | 612.26 | 612.26 | -0.90% | 120 |
| Apr 15, 2026 | 636.31 | 636.31 | 616.67 | 617.83 | 617.83 | -2.52% | 3 |
| Apr 14, 2026 | 630.38 | 642.46 | 630.38 | 633.80 | 633.80 | 1.88% | 2 |
| Apr 13, 2026 | 622.19 | 631.96 | 619.65 | 622.13 | 622.13 | -1.21% | 12 |
| Apr 10, 2026 | 625.50 | 631.17 | 625.00 | 629.77 | 629.77 | 0.36% | 172 |
| Apr 9, 2026 | 624.49 | 631.57 | 613.48 | 627.53 | 627.53 | 0.48% | 5 |
| Apr 8, 2026 | 617.72 | 627.23 | 617.72 | 624.51 | 624.51 | 5.86% | 7 |
| Apr 7, 2026 | 600.83 | 600.83 | 585.72 | 589.94 | 589.94 | -0.52% | 6 |
| Apr 2, 2026 | 593.13 | 599.94 | 584.68 | 593.01 | 593.01 | -1.49% | 914 |
| Apr 1, 2026 | 611.75 | 611.75 | 568.50 | 601.95 | 601.95 | 3.75% | 7 |
| Mar 31, 2026 | 584.51 | 584.51 | 574.87 | 580.22 | 580.22 | 1.16% | 3 |
| Mar 30, 2026 | 570.00 | 582.80 | 568.50 | 573.55 | 573.55 | -0.29% | 4 |
| Mar 27, 2026 | 571.41 | 584.55 | 568.51 | 575.19 | 575.19 | -1.51% | 3 |
| Mar 26, 2026 | 587.65 | 591.41 | 581.71 | 584.02 | 584.02 | -0.25% | 7 |
| Mar 25, 2026 | 593.46 | 598.61 | 572.96 | 585.47 | 585.47 | 0.45% | 4 |
| Mar 24, 2026 | 564.38 | 583.72 | 564.38 | 582.87 | 582.87 | 0.04% | 2 |
| Mar 23, 2026 | 559.89 | 587.31 | 546.68 | 582.65 | 582.65 | 2.91% | 778 |
| Mar 20, 2026 | 567.47 | 581.08 | 550.00 | 566.16 | 566.16 | 0.86% | 8 |
| Mar 19, 2026 | 571.32 | 571.32 | 552.63 | 561.35 | 561.35 | -2.80% | 17 |
| Mar 18, 2026 | 604.00 | 604.00 | 571.68 | 577.51 | 577.51 | -0.99% | 30 |
| Mar 17, 2026 | 580.16 | 601.03 | 580.16 | 583.30 | 583.30 | -0.28% | 5 |
| Mar 16, 2026 | 582.50 | 604.84 | 581.27 | 584.96 | 584.96 | 0.23% | 5 |
| Mar 13, 2026 | 583.26 | 593.20 | 582.85 | 583.60 | 583.60 | -0.76% | 75 |
| Mar 12, 2026 | 596.81 | 601.72 | 579.11 | 588.08 | 588.08 | -1.60% | 30 |
| Mar 11, 2026 | 612.00 | 612.00 | 597.66 | 597.66 | 597.66 | -1.62% | 2,164 |
| Mar 10, 2026 | 613.89 | 614.79 | 605.73 | 607.53 | 607.53 | 0.62% | 3 |
| Mar 9, 2026 | 591.78 | 612.00 | 591.38 | 603.77 | 603.77 | -0.84% | 67 |
| 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 |