Martin Marietta Materials, Inc. (LON:0JZ0)
London
· Delayed Price · Currency is GBP · Price in USD 621.80
+4.01 (0.65%)
Dec 5, 2025, 5:00 PM BST
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 621.23 | 625.50 | 615.97 | 617.38 | 616.56 | -1.64% | 3 |
| Oct 24, 2025 | 603.01 | 629.33 | 603.01 | 627.70 | 626.87 | 0.69% | 9 |
| Oct 23, 2025 | 620.98 | 624.04 | 620.98 | 623.40 | 622.57 | -0.49% | 1 |
| Oct 22, 2025 | 630.93 | 634.59 | 625.99 | 626.46 | 625.63 | -0.79% | 13 |
| Oct 21, 2025 | 627.05 | 632.86 | 620.76 | 631.48 | 630.64 | 1.37% | 7 |
| Oct 20, 2025 | 636.13 | 642.03 | 620.93 | 622.95 | 622.12 | -0.63% | 39 |
| Oct 17, 2025 | 626.92 | 628.38 | 615.00 | 626.92 | 626.09 | -0.14% | 3 |
| Oct 16, 2025 | 640.15 | 645.41 | 627.80 | 627.80 | 626.97 | -2.57% | 158 |
| Oct 15, 2025 | 658.60 | 664.27 | 644.34 | 644.34 | 643.48 | -0.54% | 16 |
| Oct 14, 2025 | 638.20 | 648.18 | 638.02 | 647.83 | 646.97 | 0.83% | 97 |
| Oct 13, 2025 | 631.08 | 642.64 | 631.08 | 642.50 | 641.65 | 1.07% | 21 |
| Oct 10, 2025 | 635.87 | 638.70 | 635.71 | 635.71 | 634.87 | 0.46% | 1 |
| Oct 9, 2025 | 637.92 | 637.93 | 632.78 | 632.78 | 631.94 | -0.90% | 7 |
| Oct 8, 2025 | 625.40 | 638.52 | 625.40 | 638.52 | 637.67 | -0.23% | 3 |
| Oct 7, 2025 | 638.62 | 639.97 | 638.62 | 639.97 | 639.12 | 1.52% | 11 |
| Oct 6, 2025 | 629.54 | 631.36 | 628.82 | 630.41 | 629.57 | -0.96% | 1 |
| Oct 3, 2025 | 622.25 | 636.49 | 619.21 | 636.49 | 635.65 | 2.43% | 41 |
| Oct 2, 2025 | 625.95 | 625.95 | 617.00 | 621.42 | 620.60 | 0.25% | 3 |
| Oct 1, 2025 | 627.95 | 631.96 | 619.89 | 619.89 | 619.07 | -0.61% | 26 |
| Sep 30, 2025 | 621.27 | 630.00 | 621.27 | 623.67 | 622.84 | 1.62% | 61 |
| Sep 29, 2025 | 617.05 | 617.05 | 613.61 | 613.72 | 612.91 | -0.10% | 18 |
| Sep 26, 2025 | 608.39 | 614.32 | 608.39 | 614.32 | 613.50 | 1.93% | 1 |