Martin Marietta Materials, Inc. (ETR:MMX)
Germany · Delayed Price · Currency is EUR 446.00
+9.80 (2.25%)
At close: Sep 2, 2026
ETR:MMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 446.00 | 446.80 | 436.20 | 436.20 | 436.20 | -3.94% | 5 |
| Aug 28, 2026 | 454.80 | 454.80 | 454.80 | 454.80 | 454.08 | -0.04% | - |
| Aug 27, 2026 | 462.20 | 462.20 | 455.00 | 455.00 | 454.28 | -1.69% | 12 |
| Aug 26, 2026 | 462.80 | 462.80 | 462.80 | 462.80 | 462.06 | 1.18% | - |
| Aug 25, 2026 | 457.40 | 457.40 | 457.40 | 457.40 | 456.67 | 0.22% | - |
| Aug 24, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 455.67 | -0.52% | 30 |
| Aug 21, 2026 | 458.80 | 458.80 | 458.80 | 458.80 | 458.07 | 0.84% | - |
| Aug 20, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 454.28 | -0.61% | - |
| Aug 19, 2026 | 460.40 | 460.40 | 457.80 | 457.80 | 457.07 | -1.97% | 4 |
| Aug 18, 2026 | 464.80 | 467.00 | 464.80 | 467.00 | 466.26 | 0.04% | 38 |
| Aug 17, 2026 | 470.80 | 470.80 | 466.80 | 466.80 | 466.06 | -1.14% | 10 |
| Aug 14, 2026 | 472.20 | 472.20 | 472.20 | 472.20 | 471.45 | -0.17% | - |
| Aug 13, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 472.25 | 0.38% | - |
| Aug 12, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 470.45 | -1.51% | - |
| Aug 11, 2026 | 478.40 | 478.40 | 478.40 | 478.40 | 477.64 | 0.72% | - |
| Aug 10, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 474.24 | - | - |
| Aug 7, 2026 | 477.40 | 477.40 | 475.00 | 475.00 | 474.24 | -2.06% | 1 |
| Aug 6, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 484.23 | 0.46% | 5 |
| Aug 5, 2026 | 481.20 | 484.40 | 481.20 | 482.80 | 482.03 | 1.43% | 6 |
| Aug 4, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 475.24 | 1.62% | - |
| Aug 3, 2026 | 468.60 | 469.40 | 468.00 | 468.40 | 467.66 | -6.60% | 82 |
| Jul 30, 2026 | 501.50 | 501.50 | 501.50 | 501.50 | 500.70 | -0.40% | 1 |
| Jul 29, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 502.70 | 2.67% | - |
| Jul 24, 2026 | 490.40 | 490.40 | 490.40 | 490.40 | 489.62 | 1.41% | - |
| Jul 23, 2026 | 483.60 | 483.60 | 483.60 | 483.60 | 482.83 | -0.29% | - |
| Jul 22, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 484.23 | 0.71% | - |
| Jul 21, 2026 | 488.00 | 488.00 | 481.60 | 481.60 | 480.83 | -7.21% | 1 |
| Jul 17, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 518.17 | 2.67% | 1 |
| Jul 16, 2026 | 505.50 | 505.50 | 505.50 | 505.50 | 504.70 | 0.70% | - |
| Jul 15, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 501.20 | -0.30% | - |
| Jul 14, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 502.70 | 0.74% | - |
| Jul 13, 2026 | 506.00 | 508.50 | 499.80 | 499.80 | 499.01 | -1.42% | 13 |
| Jul 10, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 506.19 | -2.50% | - |
| Jul 7, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 519.17 | -0.95% | - |
| Jul 6, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 524.17 | 0.67% | - |
| Jul 2, 2026 | 512.00 | 521.50 | 512.00 | 521.50 | 520.67 | 3.47% | 2 |
| Jul 1, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 503.20 | -3.72% | - |
| Jun 29, 2026 | 523.50 | 523.50 | 523.50 | 523.50 | 522.67 | -3.06% | 6 |
| Jun 26, 2026 | 547.00 | 547.00 | 540.00 | 540.00 | 539.14 | 0.75% | 4 |
| Jun 23, 2026 | 537.00 | 537.00 | 536.00 | 536.00 | 535.15 | -1.02% | 1 |
| Jun 22, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 540.64 | 1.59% | - |
| Jun 18, 2026 | 535.50 | 535.50 | 533.00 | 533.00 | 532.15 | 1.33% | 3 |
| Jun 17, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 525.16 | 0.96% | - |
| Jun 16, 2026 | 514.00 | 521.00 | 514.00 | 521.00 | 520.17 | 10.80% | 816 |
| Jun 12, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 469.45 | -1.59% | 4 |
| Jun 11, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 477.04 | -1.53% | - |
| Jun 10, 2026 | 485.20 | 485.20 | 485.20 | 485.20 | 484.43 | -3.73% | - |
| Jun 5, 2026 | 502.50 | 504.00 | 502.50 | 504.00 | 503.20 | 0.96% | 1 |