Martin Marietta Materials, Inc. - 0JZ0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	669.55	686.92	686.92	686.92	669.55	609
February 19, 2026	669.85	670.77	670.77	670.77	669.85	21
February 18, 2026	671.02	671.02	671.02	671.02	671.02	143
February 17, 2026	647	670.52	670.52	670.52	641.13	149
February 13, 2026	664.81	682.04	682.04	683.49	662.61	22
February 12, 2026	664.6	654.82	654.82	664.6	647.74	285
February 11, 2026	685	669.17	669.17	696.35	666.81	198
February 10, 2026	703.3	706.95	706.95	706.96	702.45	10
February 09, 2026	693.7	700.78	697.94	700.78	681	18
February 06, 2026	690.01	691.58	691.58	691.58	690.01	202
February 05, 2026	668	673.39	673.39	673.39	668	3
February 04, 2026	665	660.83	665.82	672.31	660	3
February 03, 2026	661.71	661.84	661.84	671.18	661.71	22
February 02, 2026	657.72	657.72	657.72	657.72	657.72	10
January 30, 2026	646.54	649.77	649.77	649.77	646.54	21
January 29, 2026	647.58	647.58	647.58	647.58	647.58	4
January 28, 2026	640.23	647.85	647.85	647.85	640	43
January 27, 2026	657.66	648.56	648.56	657.66	647.24	516
January 26, 2026	644.3	650.91	650.91	654.66	644.3	24
January 23, 2026	652.92	652.92	652.92	652.92	652.92	2
January 22, 2026	650.76	645	645	650.76	645	39
January 21, 2026	628.96	633.92	632.43	638.71	628.96	2
January 20, 2026	650.5	638.61	638.61	650.5	638.61	31
January 16, 2026	642.86	653.05	652.45	653.05	632.7	6
January 15, 2026	642.46	644.5	644.5	648.33	642.46	22
January 14, 2026	661.06	641.12	638.13	669.03	638.13	500
January 13, 2026	654.39	656.98	656.98	656.98	654.39	62
January 12, 2026	668.03	664.94	664.94	668.03	664.94	373
January 09, 2026	647.33	648.23	648.23	661.47	647.33	4
January 08, 2026	631.25	632.28	632.28	632.28	631.25	1,319
January 07, 2026	648.17	632.92	632.92	649.28	632.92	3
January 06, 2026	640.22	639.42	639.42	640.22	639.42	61
January 05, 2026	630.78	630.78	630.78	630.78	630.78	19
January 02, 2026	624.3	620.47	620.47	624.3	620.47	16
December 31, 2025	626.37	627.92	628.32	636.04	626.37	84
December 30, 2025	641.73	632.59	637.22	641.73	632.59	6
December 29, 2025	642.83	634.76	634.76	642.83	634.76	3
December 24, 2025	640.64	641.23	641.23	641.78	640.41	23
December 23, 2025	632.43	632.43	632.43	632.43	632.43	307
December 22, 2025	633.4	633.4	633.4	633.4	633.4	7
December 19, 2025	632.31	634.89	634.89	634.89	630.62	148
December 18, 2025	626.45	632.31	632.31	632.31	626.45	10
December 17, 2025	625	625	625	625	625	3
December 16, 2025	638.31	630.6	630.6	638.31	630.6	1
December 15, 2025	627.55	627.55	627.55	627.55	627.55	110
December 12, 2025	630.76	629.6	629.6	630.76	629.6	13
December 11, 2025	632.11	635.41	635.41	635.41	632.11	4
December 10, 2025	609.43	612.4	612.4	612.4	609.43	1
December 09, 2025	612.48	612.48	612.48	612.48	612.48	25
December 08, 2025	625	625	625	625	625	2
December 05, 2025	617.4	621.23	621.55	623.11	614.45	2
December 04, 2025	618.94	617.79	617.79	618.94	613.77	517
December 03, 2025	608.99	614.04	614.04	614.82	608.72	9
December 02, 2025	612.47	610.26	610.26	612.47	610.26	36
December 01, 2025	626.76	623.62	623.62	626.76	616.19	36
November 28, 2025	630.59	625.43	624.6	630.59	623.96	75
November 26, 2025	615.49	621.74	621.74	621.74	615.49	38
November 25, 2025	607.7	607.7	607.7	607.7	607.7	71
November 24, 2025	607.7	607.7	607.7	607.7	607.7	249
November 21, 2025	592.23	605.35	601.75	605.42	592.23	5

Martin Marietta Materials, Inc. (0JZ0.L) LSE