Martin Marietta Materials, Inc. (FRA:MMX)
Germany · Delayed Price · Currency is EUR 528.40
-5.60 (-1.05%)
Last updated: Dec 2, 2025, 8:01 AM CET
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 532.40 | 532.40 | 532.40 | 532.40 | 531.69 | -0.49% | - |
| Oct 23, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 534.29 | -1.51% | - |
| Oct 22, 2025 | 543.20 | 543.20 | 543.20 | 543.20 | 542.48 | 0.89% | - |
| Oct 21, 2025 | 538.40 | 538.40 | 538.40 | 538.40 | 537.68 | 0.64% | - |
| Oct 20, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 534.29 | 0.94% | - |
| Oct 17, 2025 | 530.20 | 530.20 | 530.00 | 530.00 | 529.29 | -3.11% | - |
| Oct 16, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 546.27 | -3.22% | - |
| Oct 15, 2025 | 565.20 | 565.20 | 565.20 | 565.20 | 564.45 | 3.03% | - |
| Oct 14, 2025 | 548.60 | 548.60 | 548.60 | 548.60 | 547.87 | 0.11% | - |
| Oct 13, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 547.27 | 0.26% | - |
| Oct 10, 2025 | 546.60 | 546.60 | 546.60 | 546.60 | 545.87 | 0.15% | - |
| Oct 9, 2025 | 545.80 | 545.80 | 545.80 | 545.80 | 545.07 | 0.96% | - |
| Oct 8, 2025 | 540.60 | 540.60 | 540.60 | 540.60 | 539.88 | -0.44% | - |
| Oct 7, 2025 | 543.00 | 543.00 | 543.00 | 543.00 | 542.28 | 0.37% | - |
| Oct 6, 2025 | 541.00 | 541.00 | 541.00 | 541.00 | 540.28 | 1.16% | - |
| Oct 3, 2025 | 534.80 | 534.80 | 534.80 | 534.80 | 534.09 | 1.52% | - |
| Oct 2, 2025 | 526.80 | 526.80 | 526.80 | 526.80 | 526.10 | -1.35% | - |
| Oct 1, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 533.29 | 1.17% | - |
| Sep 30, 2025 | 527.80 | 527.80 | 527.80 | 527.80 | 527.10 | 1.03% | - |
| Sep 29, 2025 | 522.40 | 522.40 | 522.40 | 522.40 | 521.70 | 0.58% | - |
| Sep 26, 2025 | 519.40 | 519.40 | 519.40 | 519.40 | 518.71 | 0.74% | - |
| Sep 25, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 514.91 | -0.92% | - |
| Sep 24, 2025 | 520.40 | 520.40 | 520.40 | 520.40 | 519.71 | -0.76% | - |
| Sep 23, 2025 | 524.40 | 524.40 | 524.40 | 524.40 | 523.70 | -0.19% | - |
| Sep 22, 2025 | 525.40 | 525.40 | 525.40 | 525.40 | 524.70 | -0.08% | - |