Martin Marietta Materials, Inc. (FRA:MMX)
Germany · Delayed Price · Currency is EUR 503.60
-3.60 (-0.71%)
At close: Mar 27, 2026
FRA:MMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | -0.71% | - |
| Mar 26, 2026 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | 1.85% | - |
| Mar 25, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.26% | - |
| Mar 24, 2026 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | 3.48% | - |
| Mar 23, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -1.78% | - |
| Mar 20, 2026 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | -0.59% | - |
| Mar 19, 2026 | 494.40 | 494.40 | 491.60 | 491.60 | 491.60 | -1.56% | 3 |
| Mar 18, 2026 | 506.00 | 506.00 | 499.40 | 499.40 | 499.40 | -1.42% | 24 |
| Mar 17, 2026 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | -1.13% | - |
| Mar 16, 2026 | 512.40 | 512.40 | 512.40 | 512.40 | 512.40 | 0.43% | - |
| Mar 13, 2026 | 510.20 | 510.20 | 510.20 | 510.20 | 510.20 | -0.62% | - |
| Mar 12, 2026 | 513.40 | 513.40 | 513.40 | 513.40 | 513.40 | -1.80% | - |
| Mar 11, 2026 | 522.80 | 522.80 | 522.80 | 522.80 | 522.80 | -0.57% | - |
| Mar 10, 2026 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 0.50% | - |
| Mar 9, 2026 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | -3.93% | - |
| Mar 6, 2026 | 544.60 | 544.60 | 544.60 | 544.60 | 544.60 | -4.19% | - |
| Mar 5, 2026 | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | 1.14% | - |
| Mar 4, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.32% | - |
| Mar 3, 2026 | 564.80 | 564.80 | 563.80 | 563.80 | 563.80 | -0.81% | 11 |
| Mar 2, 2026 | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | -0.77% | - |
| Feb 27, 2026 | 572.80 | 572.80 | 572.80 | 572.80 | 572.10 | 0.77% | - |
| Feb 26, 2026 | 568.40 | 568.40 | 568.40 | 568.40 | 567.70 | -4.25% | - |
| Feb 25, 2026 | 589.20 | 593.60 | 589.20 | 593.60 | 592.87 | 2.34% | 12 |
| Feb 24, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 579.29 | 0.66% | - |
| Feb 23, 2026 | 576.20 | 576.20 | 576.20 | 576.20 | 575.49 | 0.21% | - |
| Feb 20, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 574.29 | 2.57% | - |
| Feb 19, 2026 | 560.60 | 560.60 | 560.60 | 560.60 | 559.91 | -0.43% | - |
| Feb 18, 2026 | 562.40 | 563.00 | 562.40 | 563.00 | 562.31 | -0.81% | 14 |
| Feb 17, 2026 | 569.80 | 569.80 | 567.60 | 567.60 | 566.90 | -0.80% | 25 |
| Feb 16, 2026 | 572.20 | 572.20 | 572.20 | 572.20 | 571.50 | 3.06% | - |
| Feb 13, 2026 | 555.20 | 555.20 | 555.20 | 555.20 | 554.52 | -0.47% | - |
| Feb 12, 2026 | 557.80 | 557.80 | 557.80 | 557.80 | 557.12 | -6.00% | - |
| Feb 11, 2026 | 593.20 | 593.40 | 593.20 | 593.40 | 592.67 | 1.78% | 10 |
| Feb 10, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 582.29 | 0.28% | - |
| Feb 9, 2026 | 581.40 | 581.40 | 581.40 | 581.40 | 580.69 | 2.61% | - |
| Feb 6, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 565.91 | -0.21% | - |
| Feb 5, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.10 | 1.32% | - |
| Feb 4, 2026 | 560.40 | 560.40 | 560.40 | 560.40 | 559.71 | 1.12% | - |
| Feb 3, 2026 | 554.20 | 554.20 | 554.20 | 554.20 | 553.52 | 2.25% | - |
| Feb 2, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 541.34 | -0.15% | - |
| Jan 30, 2026 | 542.80 | 542.80 | 542.80 | 542.80 | 542.13 | 0.11% | - |
| Jan 29, 2026 | 542.20 | 542.20 | 542.20 | 542.20 | 541.54 | 0.26% | - |
| Jan 28, 2026 | 541.40 | 541.40 | 540.80 | 540.80 | 540.14 | -1.57% | 7 |
| Jan 27, 2026 | 549.40 | 549.40 | 549.40 | 549.40 | 548.73 | 0.59% | - |
| Jan 26, 2026 | 546.20 | 546.20 | 546.20 | 546.20 | 545.53 | -1.44% | - |
| Jan 23, 2026 | 554.20 | 554.20 | 554.20 | 554.20 | 553.52 | -0.32% | - |
| Jan 22, 2026 | 548.00 | 556.00 | 548.00 | 556.00 | 555.32 | 3.31% | 2 |
| Jan 21, 2026 | 538.20 | 538.20 | 538.20 | 538.20 | 537.54 | -0.81% | - |
| Jan 20, 2026 | 552.40 | 552.40 | 542.60 | 542.60 | 541.93 | -2.20% | 20 |
| Jan 19, 2026 | 554.80 | 554.80 | 554.80 | 554.80 | 554.12 | 0.54% | - |