Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MLM.US
642.76+4.16(+0.65%)(czas lokalny: 24.12.2025 13:00)Martin Marietta Materials Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 640.05 | 643.33 | 638.01 | 642.76 | 75 592 | 0 |
| 23.12.2025 | 635.92 | 639.32 | 632.22 | 638.57 | 14 300 | 0 |
| 22.12.2025 | 638.40 | 639.84 | 630.03 | 632.29 | 25 339 | 0 |
| 19.12.2025 | 626.02 | 637.29 | 625.10 | 633.75 | 20 641 | 0 |
| 18.12.2025 | 623.73 | 634.08 | 623.06 | 626.99 | 31 922 | 0 |
| 17.12.2025 | 632.47 | 632.47 | 610.15 | 619.01 | 35 834 | 0 |
| 16.12.2025 | 634.34 | 637.71 | 625.52 | 629.49 | 41 490 | 0 |
| 15.12.2025 | 629.88 | 635.97 | 626.66 | 633.82 | 24 687 | 0 |
| 12.12.2025 | 636.63 | 636.63 | 621.91 | 628.18 | 26 179 | 0 |
| 11.12.2025 | 622.69 | 635.73 | 622.69 | 631.78 | 16 192 | 0 |
| 10.12.2025 | 615.87 | 625.79 | 609.64 | 623.40 | 11 407 | 0 |
| 09.12.2025 | 622.98 | 623.06 | 610.95 | 612.09 | 20 368 | 0 |
| 08.12.2025 | 624.28 | 633.81 | 616.00 | 622.40 | 26 649 | 0 |
| 05.12.2025 | 613.76 | 625.58 | 613.76 | 624.40 | 21 395 | 0 |
| 04.12.2025 | 613.10 | 619.49 | 612.20 | 619.02 | 17 848 | 0 |
| 03.12.2025 | 609.30 | 616.67 | 607.20 | 615.96 | 13 625 | 0 |
| 02.12.2025 | 618.59 | 618.59 | 606.24 | 607.98 | 12 330 | 0 |
| 01.12.2025 | 620.29 | 623.88 | 614.39 | 615.40 | 21 137 | 0 |
| 28.11.2025 | 623.05 | 626.48 | 621.04 | 623.56 | 5 333 | 0 |
| 26.11.2025 | 615.97 | 626.63 | 615.97 | 622.51 | 31 938 | 0 |
| 25.11.2025 | 606.32 | 621.29 | 604.59 | 617.90 | 39 312 | 0 |
| 24.11.2025 | 604.67 | 606.67 | 599.31 | 604.38 | 53 527 | 0 |
| 21.11.2025 | 602.05 | 613.79 | 599.45 | 603.00 | 45 965 | 0 |
| 20.11.2025 | 600.04 | 612.82 | 596.88 | 596.88 | 30 251 | 0 |
| 19.11.2025 | 596.97 | 598.80 | 587.31 | 596.52 | 53 296 | 0 |
| 18.11.2025 | 588.77 | 596.12 | 585.40 | 593.01 | 45 656 | 0 |
| 17.11.2025 | 593.15 | 598.25 | 588.15 | 589.61 | 57 430 | 0 |
| 14.11.2025 | 601.10 | 602.51 | 595.63 | 595.97 | 75 861 | 0 |
| 13.11.2025 | 614.62 | 616.69 | 600.78 | 602.23 | 87 123 | 0 |
| 12.11.2025 | 618.40 | 624.95 | 614.94 | 614.95 | 61 794 | 0 |
| 11.11.2025 | 615.86 | 625.00 | 615.86 | 620.63 | 43 320 | 0 |
| 10.11.2025 | 611.04 | 620.78 | 606.14 | 616.94 | 58 425 | 0 |
| 07.11.2025 | 608.61 | 615.00 | 604.84 | 610.57 | 60 429 | 0 |
| 06.11.2025 | 609.00 | 613.00 | 599.80 | 607.85 | 83 049 | 0 |
| 05.11.2025 | 624.34 | 632.25 | 606.40 | 610.42 | 133 653 | 0 |
| 04.11.2025 | 628.72 | 630.90 | 608.79 | 625.27 | 147 990 | 0 |
| 03.11.2025 | 615.02 | 621.58 | 610.77 | 619.21 | 154 095 | 0 |
| 31.10.2025 | 608.52 | 618.40 | 606.86 | 613.23 | 62 694 | 0 |
| 30.10.2025 | 609.22 | 616.20 | 602.95 | 612.60 | 71 782 | 0 |
| 29.10.2025 | 614.36 | 630.46 | 613.59 | 617.09 | 25 143 | 0 |
| 28.10.2025 | 617.49 | 619.88 | 612.80 | 616.84 | 16 825 | 0 |
| 27.10.2025 | 624.50 | 626.37 | 615.22 | 617.16 | 34 650 | 0 |
| 24.10.2025 | 622.21 | 630.67 | 620.62 | 620.90 | 17 659 | 0 |
| 23.10.2025 | 620.98 | 626.58 | 619.02 | 619.25 | 8 934 | 0 |
| 22.10.2025 | 634.55 | 636.17 | 621.05 | 622.27 | 14 339 | 0 |
| 21.10.2025 | 627.38 | 634.03 | 621.72 | 632.54 | 21 133 | 0 |
| 20.10.2025 | 628.09 | 630.83 | 617.85 | 627.07 | 20 571 | 0 |
| 17.10.2025 | 620.65 | 629.00 | 619.23 | 625.26 | 46 614 | 0 |
| 16.10.2025 | 640.66 | 641.91 | 622.92 | 623.94 | 45 178 | 0 |
| 15.10.2025 | 659.78 | 665.18 | 638.88 | 639.25 | 49 552 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
