Martin Marietta Materials, Inc. (ETR:MMX)
Germany · Delayed Price · Currency is EUR 436.00
+3.00 (0.69%)
At close: Sep 22, 2026
ETR:MMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 435.80 | 436.00 | 435.80 | 436.00 | - | 0.69% | - |
| Sep 21, 2026 | 428.40 | 433.00 | 428.40 | 433.00 | 433.00 | 1.26% | - |
| Sep 18, 2026 | 432.00 | 432.00 | 427.60 | 427.60 | 427.60 | -0.28% | 6 |
| Sep 17, 2026 | 435.00 | 436.60 | 428.80 | 428.80 | 428.80 | -2.55% | - |
| Sep 16, 2026 | 440.00 | 440.60 | 440.00 | 440.00 | 440.00 | 2.18% | - |
| Sep 15, 2026 | 434.60 | 434.60 | 430.60 | 430.60 | 430.60 | -0.55% | 148 |
| Sep 14, 2026 | 439.00 | 440.60 | 433.00 | 433.00 | 433.00 | -1.05% | - |
| Sep 11, 2026 | 435.80 | 437.60 | 435.80 | 437.60 | 437.60 | 2.29% | 2 |
| Sep 10, 2026 | 434.00 | 436.60 | 425.00 | 427.80 | 427.80 | -2.37% | 203 |
| Sep 9, 2026 | 441.20 | 448.20 | 438.20 | 438.20 | 438.20 | -0.59% | 21 |
| Sep 8, 2026 | 442.20 | 442.20 | 439.60 | 440.80 | 440.80 | -0.27% | - |
| Sep 7, 2026 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | 0.14% | - |
| Sep 4, 2026 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | - | - |
| Sep 3, 2026 | 441.60 | 441.60 | 441.40 | 441.40 | 441.40 | -1.03% | 10 |
| Sep 2, 2026 | 439.80 | 446.00 | 439.80 | 446.00 | 446.00 | 2.25% | 4 |
| 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% | - |