Martin Marietta Materials, Inc. (FRA:MMX)
Germany · Delayed Price · Currency is EUR 541.20
+10.20 (1.92%)
At close: Jan 5, 2026
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | 0.61% | - |
| Dec 4, 2025 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | 1.07% | - |
| Dec 3, 2025 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | -1.29% | - |
| Dec 2, 2025 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | -1.05% | - |
| Dec 1, 2025 | 532.00 | 534.00 | 532.00 | 534.00 | 534.00 | -0.56% | 3 |
| Nov 28, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 536.28 | 0.22% | - |
| Nov 27, 2025 | 535.80 | 535.80 | 535.80 | 535.80 | 535.09 | 0.41% | - |
| Nov 26, 2025 | 533.60 | 533.60 | 533.60 | 533.60 | 532.89 | 2.03% | - |
| Nov 25, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 522.30 | -0.27% | - |
| Nov 24, 2025 | 524.40 | 524.40 | 524.40 | 524.40 | 523.70 | -0.04% | - |
| Nov 21, 2025 | 517.60 | 524.60 | 517.60 | 524.60 | 523.90 | 0.69% | 5 |
| Nov 20, 2025 | 522.80 | 522.80 | 521.00 | 521.00 | 520.31 | 1.92% | 61 |
| Nov 19, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 510.52 | 1.43% | - |
| Nov 18, 2025 | 504.20 | 504.20 | 504.00 | 504.00 | 503.33 | -1.98% | - |
| Nov 17, 2025 | 514.20 | 514.20 | 514.20 | 514.20 | 513.51 | -0.23% | - |
| Nov 14, 2025 | 515.40 | 515.40 | 515.40 | 515.40 | 514.71 | -2.83% | - |
| Nov 13, 2025 | 530.40 | 530.40 | 530.40 | 530.40 | 529.69 | -0.90% | - |
| Nov 12, 2025 | 535.20 | 535.20 | 535.20 | 535.20 | 534.49 | 0.49% | - |
| Nov 11, 2025 | 532.60 | 532.60 | 532.60 | 532.60 | 531.89 | 0.53% | - |
| Nov 10, 2025 | 529.80 | 529.80 | 529.80 | 529.80 | 529.09 | 0.57% | - |
| Nov 7, 2025 | 526.80 | 526.80 | 526.80 | 526.80 | 526.10 | -0.42% | - |
| Nov 6, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 528.29 | -2.51% | - |
| Nov 5, 2025 | 542.60 | 542.60 | 542.60 | 542.60 | 541.88 | 1.72% | - |
| Nov 4, 2025 | 533.40 | 533.40 | 533.40 | 533.40 | 532.69 | 0.57% | - |
| Nov 3, 2025 | 530.40 | 530.40 | 530.40 | 530.40 | 529.69 | -0.11% | - |
| Oct 31, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 530.29 | 0.19% | - |
| Oct 30, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 529.29 | - | - |
| Oct 29, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 529.29 | -0.11% | - |
| Oct 28, 2025 | 528.40 | 530.60 | 528.40 | 530.60 | 529.89 | -1.19% | 5 |
| Oct 27, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 536.28 | 0.86% | - |