Martin Marietta Materials, Inc. (ETR:MMX)
Germany · Delayed Price · Currency is EUR 481.00
-3.80 (-0.78%)
At close: Oct 30, 2026
ETR:MMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 476.80 | 481.00 | 476.80 | 481.00 | 481.00 | -0.78% | - |
| Oct 29, 2026 | 457.80 | 484.80 | 455.80 | 484.80 | 484.80 | 6.50% | 31 |
| Oct 28, 2026 | 452.40 | 455.20 | 452.00 | 455.20 | 455.20 | 1.02% | - |
| Oct 27, 2026 | 452.80 | 452.80 | 450.60 | 450.60 | 450.60 | -0.71% | - |
| Oct 26, 2026 | 453.60 | 456.00 | 453.60 | 453.80 | 453.80 | -0.18% | - |
| Oct 23, 2026 | 460.20 | 460.80 | 454.60 | 454.60 | 454.60 | -0.39% | - |
| Oct 22, 2026 | 451.40 | 456.40 | 451.40 | 456.40 | 456.40 | 0.97% | - |
| Oct 21, 2026 | 452.00 | 452.60 | 452.00 | 452.00 | 452.00 | -0.13% | 50 |
| Oct 20, 2026 | 447.00 | 452.60 | 447.00 | 452.60 | 452.60 | 1.89% | - |
| Oct 19, 2026 | 447.00 | 448.00 | 444.20 | 444.20 | 444.20 | -0.31% | - |
| Oct 16, 2026 | 437.60 | 445.80 | 437.60 | 445.60 | 445.60 | 1.87% | 11 |
| Oct 15, 2026 | 423.40 | 437.40 | 422.40 | 437.40 | 437.40 | 3.99% | 8 |
| Oct 14, 2026 | 422.60 | 423.40 | 420.60 | 420.60 | 420.60 | -0.61% | 1 |
| Oct 13, 2026 | 427.80 | 428.00 | 423.20 | 423.20 | 423.20 | -2.44% | 6 |
| Oct 12, 2026 | 428.60 | 433.80 | 428.60 | 433.80 | 433.80 | 1.21% | - |
| Oct 9, 2026 | 430.20 | 431.40 | 428.60 | 428.60 | 428.60 | 1.37% | - |
| Oct 8, 2026 | 427.60 | 427.60 | 422.80 | 422.80 | 422.80 | -0.84% | 3 |
| Oct 7, 2026 | 434.40 | 435.60 | 425.80 | 426.40 | 426.40 | -2.34% | 2 |
| Oct 6, 2026 | 433.60 | 436.60 | 431.00 | 436.60 | 436.60 | 2.06% | 2 |
| Oct 5, 2026 | 429.20 | 429.80 | 427.80 | 427.80 | 427.80 | -0.42% | 1 |
| Oct 2, 2026 | 426.20 | 429.60 | 426.20 | 429.60 | 429.60 | 2.53% | - |
| Oct 1, 2026 | 425.40 | 426.00 | 419.00 | 419.00 | 419.00 | -1.37% | 1 |
| Sep 30, 2026 | 422.80 | 424.80 | 422.40 | 424.80 | 424.80 | 0.47% | - |
| Sep 29, 2026 | 432.20 | 434.20 | 422.80 | 422.80 | 422.80 | -0.70% | 3 |
| Sep 28, 2026 | 425.40 | 428.80 | 424.80 | 425.80 | 425.80 | 0.61% | 3 |
| Sep 25, 2026 | 422.80 | 423.80 | 422.80 | 423.20 | 423.20 | -0.75% | - |
| Sep 24, 2026 | 433.20 | 433.20 | 426.40 | 426.40 | 426.40 | -1.48% | 38 |
| Sep 23, 2026 | 437.80 | 437.80 | 432.80 | 432.80 | 432.80 | 0.14% | 2 |
| Sep 22, 2026 | 435.80 | 436.00 | 432.20 | 432.20 | 432.20 | -0.18% | - |
| 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% | - |