Martin Marietta Materials, Inc. (FRA:MMX)
Germany · Delayed Price · Currency is EUR 575.00
+14.40 (2.57%)
At close: Feb 20, 2026
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 2.57% | - |
| Feb 19, 2026 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | -0.43% | - |
| Feb 18, 2026 | 562.40 | 563.00 | 562.40 | 563.00 | 563.00 | -0.81% | 14 |
| Feb 17, 2026 | 569.80 | 569.80 | 567.60 | 567.60 | 567.60 | -0.80% | 25 |
| Feb 16, 2026 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | 3.06% | - |
| Feb 13, 2026 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | -0.47% | - |
| Feb 12, 2026 | 557.80 | 557.80 | 557.80 | 557.80 | 557.80 | -6.00% | - |
| Feb 11, 2026 | 593.20 | 593.40 | 593.20 | 593.40 | 593.40 | 1.78% | 10 |
| Feb 10, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0.28% | - |
| Feb 9, 2026 | 581.40 | 581.40 | 581.40 | 581.40 | 581.40 | 2.61% | - |
| Feb 6, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | -0.21% | - |
| Feb 5, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | 1.32% | - |
| Feb 4, 2026 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | 1.12% | - |
| Feb 3, 2026 | 554.20 | 554.20 | 554.20 | 554.20 | 554.20 | 2.25% | - |
| Feb 2, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | -0.15% | - |
| Jan 30, 2026 | 542.80 | 542.80 | 542.80 | 542.80 | 542.80 | 0.11% | - |
| Jan 29, 2026 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 0.26% | - |
| Jan 28, 2026 | 541.40 | 541.40 | 540.80 | 540.80 | 540.80 | -1.57% | 7 |
| Jan 27, 2026 | 549.40 | 549.40 | 549.40 | 549.40 | 549.40 | 0.59% | - |
| Jan 26, 2026 | 546.20 | 546.20 | 546.20 | 546.20 | 546.20 | -1.44% | - |
| Jan 23, 2026 | 554.20 | 554.20 | 554.20 | 554.20 | 554.20 | -0.32% | - |
| Jan 22, 2026 | 548.00 | 556.00 | 548.00 | 556.00 | 556.00 | 3.31% | 2 |
| Jan 21, 2026 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | -0.81% | - |
| Jan 20, 2026 | 552.40 | 552.40 | 542.60 | 542.60 | 542.60 | -2.20% | 20 |
| Jan 19, 2026 | 554.80 | 554.80 | 554.80 | 554.80 | 554.80 | 0.54% | - |
| Jan 16, 2026 | 551.80 | 551.80 | 551.80 | 551.80 | 551.80 | 0.99% | - |
| Jan 15, 2026 | 546.40 | 546.40 | 546.40 | 546.40 | 546.40 | -4.11% | - |
| Jan 14, 2026 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | 0.35% | - |
| Jan 13, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | - | - |
| Jan 12, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | 3.84% | - |
| Jan 9, 2026 | 546.80 | 546.80 | 546.80 | 546.80 | 546.80 | 2.51% | - |
| Jan 8, 2026 | 533.40 | 533.40 | 533.40 | 533.40 | 533.40 | -3.47% | - |
| Jan 7, 2026 | 552.60 | 552.60 | 552.60 | 552.60 | 552.60 | 1.21% | - |
| Jan 6, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0.89% | - |
| Jan 5, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 1.92% | - |
| Jan 2, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | -1.67% | - |
| Dec 30, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.14% | - |
| Dec 29, 2025 | 546.20 | 546.20 | 546.20 | 546.20 | 546.20 | 1.90% | - |
| Dec 23, 2025 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | -0.81% | - |
| Dec 22, 2025 | 540.40 | 540.40 | 540.40 | 540.40 | 540.40 | 1.16% | - |
| Dec 19, 2025 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 1.48% | - |
| Dec 18, 2025 | 526.40 | 526.40 | 526.40 | 526.40 | 526.40 | -2.30% | - |
| Dec 17, 2025 | 536.60 | 538.80 | 536.60 | 538.80 | 538.80 | 0.37% | 9 |
| Dec 16, 2025 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 0.41% | - |
| Dec 15, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | -0.52% | - |
| Dec 12, 2025 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | 1.55% | - |
| Dec 11, 2025 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | 0.80% | - |
| Dec 10, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.57% | - |
| Dec 9, 2025 | 533.40 | 533.40 | 533.40 | 533.40 | 533.40 | -0.30% | - |
| Dec 8, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.87% | - |