Martin Marietta Materials, Inc. (FRA:MMX)
Germany · Delayed Price · Currency is EUR 519.00
-6.00 (-1.14%)
At close: Apr 23, 2026
FRA:MMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | - | -1.14% | - |
| Apr 22, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.50% | - |
| Apr 21, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 1.33% | - |
| Apr 20, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 2.04% | - |
| Apr 17, 2026 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | -1.43% | - |
| Apr 16, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -2.06% | - |
| Apr 15, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | -0.93% | - |
| Apr 14, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0.56% | - |
| Apr 13, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.37% | - |
| Apr 10, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0.09% | - |
| Apr 9, 2026 | 533.50 | 533.50 | 533.50 | 533.50 | 533.50 | 2.50% | - |
| Apr 8, 2026 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | 1.96% | - |
| Apr 7, 2026 | 517.00 | 517.00 | 510.50 | 510.50 | 510.50 | -0.53% | 22 |
| Apr 2, 2026 | 512.60 | 513.20 | 512.60 | 513.20 | 513.20 | 0.71% | 1 |
| Apr 1, 2026 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 1.43% | - |
| Mar 31, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | 1.29% | - |
| Mar 30, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -1.51% | - |
| 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 |