Martin Marietta Materials, Inc. (FRA:MMX)
Germany · Delayed Price · Currency is EUR 431.60
-5.20 (-1.19%)
At close: Sep 15, 2026
FRA:MMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | -1.19% | - |
| Sep 14, 2026 | 436.80 | 436.80 | 436.80 | 436.80 | 436.80 | 1.11% | - |
| Sep 11, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.19% | - |
| Sep 10, 2026 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | -0.74% | - |
| Sep 9, 2026 | 438.80 | 438.80 | 434.40 | 434.40 | 434.40 | -1.23% | 23 |
| Sep 8, 2026 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | -0.23% | - |
| Sep 7, 2026 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | 1.15% | - |
| Sep 4, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | -1.76% | - |
| Sep 3, 2026 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | 1.51% | - |
| Sep 2, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -1.67% | - |
| Sep 1, 2026 | 444.40 | 444.40 | 444.40 | 444.40 | 444.40 | -2.39% | - |
| Aug 31, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 455.28 | 1.06% | - |
| Aug 28, 2026 | 451.20 | 451.20 | 451.20 | 451.20 | 450.48 | -0.97% | - |
| Aug 27, 2026 | 455.60 | 455.60 | 455.60 | 455.60 | 454.88 | -1.04% | - |
| Aug 26, 2026 | 453.40 | 460.40 | 453.40 | 460.40 | 459.67 | 1.05% | 3 |
| Aug 25, 2026 | 455.60 | 455.60 | 455.60 | 455.60 | 454.88 | -0.04% | - |
| Aug 24, 2026 | 455.80 | 455.80 | 455.80 | 455.80 | 455.08 | 1.83% | - |
| Aug 21, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 446.89 | -2.06% | - |
| Aug 20, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 456.28 | 2.74% | - |
| Aug 19, 2026 | 448.00 | 448.00 | 444.80 | 444.80 | 444.09 | -3.30% | 50 |
| Aug 18, 2026 | 463.20 | 463.20 | 460.00 | 460.00 | 459.27 | -2.42% | 16 |
| Aug 17, 2026 | 471.40 | 471.40 | 471.40 | 471.40 | 470.65 | 0.34% | - |
| Aug 14, 2026 | 469.80 | 469.80 | 469.80 | 469.80 | 469.05 | -0.09% | - |
| Aug 13, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 469.45 | -1.67% | - |
| Aug 12, 2026 | 478.20 | 478.20 | 478.20 | 478.20 | 477.44 | 0.93% | - |
| Aug 11, 2026 | 473.80 | 473.80 | 473.80 | 473.80 | 473.05 | 0.17% | - |
| Aug 10, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 472.25 | 1.81% | - |
| Aug 7, 2026 | 464.60 | 464.60 | 464.60 | 464.60 | 463.86 | -2.76% | - |
| Aug 6, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 477.04 | -0.75% | - |
| Aug 5, 2026 | 481.40 | 481.40 | 481.40 | 481.40 | 480.64 | 2.43% | - |
| Aug 4, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 469.25 | 3.16% | - |
| Aug 3, 2026 | 455.60 | 455.60 | 455.60 | 455.60 | 454.88 | -2.90% | - |
| Jul 31, 2026 | 469.20 | 469.20 | 469.20 | 469.20 | 468.46 | -5.59% | - |
| Jul 30, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 496.21 | -2.55% | - |
| Jul 29, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 509.19 | 2.08% | - |
| Jul 28, 2026 | 499.60 | 499.60 | 499.60 | 499.60 | 498.81 | 1.46% | - |
| Jul 27, 2026 | 492.40 | 492.40 | 492.40 | 492.40 | 491.62 | 2.88% | - |
| Jul 24, 2026 | 478.60 | 478.60 | 478.60 | 478.60 | 477.84 | -0.13% | - |
| Jul 23, 2026 | 479.20 | 479.20 | 479.20 | 479.20 | 478.44 | 0.46% | - |
| Jul 22, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 476.24 | -1.61% | - |
| Jul 21, 2026 | 484.80 | 484.80 | 484.80 | 484.80 | 484.03 | -1.02% | - |
| Jul 20, 2026 | 489.80 | 489.80 | 489.80 | 489.80 | 489.02 | -1.65% | - |
| Jul 17, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 497.21 | 0.73% | - |
| Jul 16, 2026 | 494.40 | 494.40 | 494.40 | 494.40 | 493.62 | -1.22% | - |
| Jul 15, 2026 | 500.50 | 500.50 | 500.50 | 500.50 | 499.71 | 0.18% | - |
| Jul 14, 2026 | 499.60 | 499.60 | 499.60 | 499.60 | 498.81 | -0.77% | - |
| Jul 13, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 502.70 | 0.98% | - |
| Jul 10, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 497.81 | - | - |
| Jul 9, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 497.81 | -3.93% | - |
| Jul 8, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 518.18 | -1.52% | - |