Martin Marietta Materials, Inc. (FRA:MMX)
Germany · Delayed Price · Currency is EUR 495.40
+6.80 (1.39%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 495.40 | 495.40 | 495.40 | 495.40 | - | 1.39% | - |
| Jun 2, 2026 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | -2.04% | - |
| Jun 1, 2026 | 498.80 | 498.80 | 498.80 | 498.80 | 498.80 | 1.28% | - |
| May 29, 2026 | 493.20 | 493.20 | 493.20 | 493.20 | 492.49 | 0.12% | - |
| May 28, 2026 | 493.60 | 493.60 | 492.60 | 492.60 | 491.89 | 2.37% | 30 |
| May 27, 2026 | 481.20 | 481.20 | 481.20 | 481.20 | 480.51 | 3.89% | - |
| May 26, 2026 | 463.20 | 463.20 | 463.20 | 463.20 | 462.53 | -0.13% | - |
| May 25, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 463.13 | - | - |
| May 22, 2026 | 463.60 | 463.80 | 463.60 | 463.80 | 463.13 | -0.30% | 15 |
| May 21, 2026 | 465.20 | 465.20 | 465.20 | 465.20 | 464.53 | 1.44% | - |
| May 20, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 457.94 | -3.49% | - |
| May 19, 2026 | 475.20 | 475.20 | 475.20 | 475.20 | 474.52 | -0.42% | - |
| May 18, 2026 | 477.20 | 477.20 | 477.20 | 477.20 | 476.51 | -0.79% | - |
| May 15, 2026 | 490.60 | 490.60 | 481.00 | 481.00 | 480.31 | -2.43% | 1 |
| May 14, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 492.29 | -0.36% | - |
| May 13, 2026 | 494.80 | 494.80 | 494.80 | 494.80 | 494.09 | -0.28% | - |
| May 12, 2026 | 496.20 | 496.20 | 496.20 | 496.20 | 495.49 | -0.86% | - |
| May 11, 2026 | 500.50 | 500.50 | 500.50 | 500.50 | 499.78 | -2.25% | - |
| May 8, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 511.26 | 0.39% | - |
| May 7, 2026 | 523.00 | 523.00 | 510.00 | 510.00 | 509.27 | -1.35% | 78 |
| May 6, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 516.26 | 0.10% | - |
| May 5, 2026 | 516.50 | 516.50 | 516.50 | 516.50 | 515.76 | -1.43% | - |
| May 4, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 523.24 | 0.29% | - |
| Apr 30, 2026 | 522.50 | 522.50 | 522.50 | 522.50 | 521.75 | -0.38% | - |
| Apr 29, 2026 | 524.50 | 524.50 | 524.50 | 524.50 | 523.74 | 0.96% | - |
| Apr 28, 2026 | 519.50 | 519.50 | 519.50 | 519.50 | 518.75 | -0.76% | - |
| Apr 27, 2026 | 523.00 | 523.50 | 523.00 | 523.50 | 522.75 | -1.13% | - |
| Apr 24, 2026 | 529.50 | 529.50 | 529.50 | 529.50 | 528.74 | 2.02% | - |
| Apr 23, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 518.25 | -1.14% | - |
| Apr 22, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 524.24 | -1.50% | - |
| Apr 21, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 532.23 | 1.33% | - |
| Apr 20, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 525.24 | 2.04% | - |
| Apr 17, 2026 | 515.50 | 515.50 | 515.50 | 515.50 | 514.76 | -1.43% | - |
| Apr 16, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 522.25 | -2.06% | - |
| Apr 15, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 533.23 | -0.93% | - |
| Apr 14, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 538.22 | 0.56% | - |
| Apr 13, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 535.23 | 0.37% | - |
| Apr 10, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 533.23 | 0.09% | - |
| Apr 9, 2026 | 533.50 | 533.50 | 533.50 | 533.50 | 532.73 | 2.50% | - |
| Apr 8, 2026 | 520.50 | 520.50 | 520.50 | 520.50 | 519.75 | 1.96% | - |
| Apr 7, 2026 | 517.00 | 517.00 | 510.50 | 510.50 | 509.76 | -0.53% | 22 |
| Apr 2, 2026 | 512.60 | 513.20 | 512.60 | 513.20 | 512.46 | 0.71% | 1 |
| Apr 1, 2026 | 509.60 | 509.60 | 509.60 | 509.60 | 508.87 | 1.43% | - |
| Mar 31, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 501.68 | 1.29% | - |
| Mar 30, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 495.29 | -1.51% | - |
| Mar 27, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 502.87 | -0.71% | - |
| Mar 26, 2026 | 507.20 | 507.20 | 507.20 | 507.20 | 506.47 | 1.85% | - |
| Mar 25, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 497.28 | 0.26% | - |
| Mar 24, 2026 | 496.70 | 496.70 | 496.70 | 496.70 | 495.98 | 3.48% | - |
| Mar 23, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 479.31 | -1.78% | - |