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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	608.39	614.32	614.32	614.32	608.39	25
September 25, 2025	605.54	600	600	605.54	600	25
September 24, 2025	612.48	605.54	605.54	612.48	605	89
September 23, 2025	621.95	621.95	621.95	621.95	621.95	9
September 22, 2025	624.35	618.42	618.42	624.35	615.62	1
September 19, 2025	618.9	618.69	618.69	621.1	618.41	1
September 18, 2025	607.63	617.98	617.98	617.98	607.63	54
September 17, 2025	606.89	617.86	617.86	618.89	606.89	39
September 16, 2025	615.24	608.92	608.92	615.24	607.98	63
September 15, 2025	619.86	614.8	614.8	619.86	614.3	71
September 12, 2025	625.76	620.76	620.76	634.61	620.76	31
September 11, 2025	627.19	627.19	627.19	627.19	627.19	19
September 10, 2025	617.27	617.27	617.27	617.27	617.27	7
September 09, 2025	610.09	610.09	610.09	610.09	610.09	108
September 08, 2025	620	621.9	621.9	622.3	618.13	65
September 05, 2025	620	619.49	619.41	623.38	619.41	4
September 04, 2025	615.26	614.71	609.71	615.26	608.71	762
September 03, 2025	618.52	606.09	606.09	618.52	606.09	47
September 02, 2025	609.82	611.85	611.85	611.85	609.82	57
August 29, 2025	615.79	610.72	614.15	615.79	610.18	25
August 28, 2025	619.19	611.76	611.76	619.19	611.34	48
August 27, 2025	618.69	620.7	620.7	621.18	613.05	5
August 26, 2025	604.35	613.05	613.05	613.05	604.35	2
August 22, 2025	608.45	608.12	608.12	612.28	598.83	36
August 21, 2025	598.17	602.01	602.01	602.66	598.17	11
August 20, 2025	607.51	598.52	598.52	607.51	598.52	14
August 19, 2025	602	606.56	606.56	607.4	602	16
August 18, 2025	610.05	607.3	607.3	616.96	605.49	16
August 15, 2025	606.17	611	611	611.94	606.17	1
August 14, 2025	618.82	611.99	611.99	618.82	611.99	779
August 13, 2025	618.03	619.11	619.11	624.74	611.55	23,646
August 12, 2025	601.8	613.31	613.31	613.81	599.93	23,646
August 11, 2025	618.78	607.15	607.15	618.78	599.16	27
August 08, 2025	605.59	609.89	609.89	611.67	601	397
August 07, 2025	587.39	594.66	594.66	608.04	587.39	776
August 06, 2025	610	604.55	604.55	610	601.04	5
August 05, 2025	606.74	600.15	600.15	607.23	599.9	3
August 04, 2025	602.97	599.63	599.63	609.28	595.72	420
August 01, 2025	567.4	568.88	568.88	570.76	565.38	13
July 31, 2025	558.75	567.35	567.35	567.35	555.15	78
July 30, 2025	579.92	580.59	580.59	580.59	578.28	30
July 29, 2025	580.49	580.17	580.17	584.68	578.4	64
July 28, 2025	584.92	578.3	578.3	584.92	578.3	1
July 25, 2025	585	584.54	584.54	585	582.59	35
July 24, 2025	576.86	579.99	579.99	579.99	575.83	2
July 23, 2025	574.92	573.87	573.87	576.06	573.87	336
July 22, 2025	566.78	564.07	564.07	566.78	564.07	13
July 21, 2025	567.37	569.26	569.26	569.26	563.57	36
July 18, 2025	553.9	554.03	554.03	555.74	553.9	40
July 17, 2025	544.99	550.48	550.48	550.48	541.94	56
July 16, 2025	545.14	534.37	534.37	548.99	534.37	1,039
July 15, 2025	564.5	558.27	558.27	567.59	558.27	18
July 14, 2025	567.9	561.95	561.95	567.9	561.95	10
July 11, 2025	550.79	556.6	556.6	558.91	550.79	2
July 10, 2025	567.02	568.43	568.43	571	557.83	2
July 09, 2025	562.52	562.1	562.1	562.52	562.04	37
July 08, 2025	555.75	554.98	554.98	559.97	554.98	11
July 07, 2025	556.47	557.41	557.41	561.38	553.21	18
July 03, 2025	558.55	559.26	559.26	559.26	557.28	627
July 02, 2025	560.95	557.11	557.11	561.6	556.25	2,176

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