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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	600.04	599.44	599.44	604.21	599.44	231
November 19, 2025	590.81	591.75	591.75	607.76	589.1	18
November 18, 2025	592.14	588.55	588.55	592.14	588.55	37
November 17, 2025	594.39	594.39	594.39	594.39	594.39	1
November 14, 2025	598.01	598.51	598.51	599.83	593.34	13
November 13, 2025	608.08	607.49	607.49	608.53	606.73	10
November 12, 2025	622.78	620.86	620.86	622.78	620.86	9
November 11, 2025	617.07	619.87	619.87	619.87	617.07	11
November 10, 2025	634.54	610.62	610.62	634.54	610.14	28
November 07, 2025	610.01	608.63	610.01	610.66	608.63	4
November 06, 2025	606.09	603.41	603.41	608.32	603.41	25
November 05, 2025	624.45	606.8	606.8	626.6	606.8	79
November 04, 2025	625.75	625.75	625.75	625.75	625.75	26
November 03, 2025	612.76	612.76	612.76	612.76	612.76	2
October 31, 2025	609.01	613.33	613.33	617.54	609.01	9
October 30, 2025	605	607.04	607.04	608.75	605	42
October 29, 2025	622.46	622.73	622.73	622.73	616.84	17,290
October 28, 2025	613.01	616.78	616.78	616.84	613.01	43
October 27, 2025	625.5	617.38	617.38	625.5	617.38	3
October 24, 2025	627.09	627.7	627.7	627.7	627.09	8
October 23, 2025	620.98	623.4	623.4	624.04	620.98	1
October 22, 2025	630.93	626.46	626.46	634.59	626.46	13
October 21, 2025	627.05	632.6	632.6	632.6	626.58	7
October 20, 2025	636.13	621.14	621.14	642.03	621.14	57
October 17, 2025	626.92	628.38	628.38	628.38	615	156
October 16, 2025	632.04	627.8	627.8	632.04	627.8	158
October 15, 2025	655.93	650.89	650.89	655.93	648	62
October 14, 2025	638.2	647.83	647.83	648.18	638.2	109
October 13, 2025	631.08	642.5	642.5	642.5	631.08	21
October 10, 2025	635.87	635.71	635.71	638.7	635.71	7
October 09, 2025	637.92	634.55	634.55	637.92	634.55	55
October 08, 2025	638.52	638.52	638.52	638.52	638.52	56
October 07, 2025	628.82	639.97	639.97	639.97	628.82	20
October 06, 2025	629.54	630.41	630.41	631.36	628.82	41
October 03, 2025	622.25	630.02	636.49	636.49	619.21	41
October 02, 2025	621.42	621.42	621.42	621.42	621.42	34
October 01, 2025	627.95	619.89	619.89	631.37	619.89	34
September 30, 2025	613.72	613.72	613.72	613.72	613.72	66
September 29, 2025	617.05	613.72	613.72	617.05	613.61	25
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

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