Martin Marietta Materials, Inc. (FRA:MMX)
Germany
· Delayed Price · Currency is EUR 530.40
+3.20 (0.61%)
Last updated: Dec 5, 2025, 8:04 AM CET
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 19, 2025 | 525.80 | 525.80 | 525.80 | 525.80 | 525.10 | 1.82% | - |
| Sep 18, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 515.71 | 0.62% | - |
| Sep 17, 2025 | 513.20 | 513.20 | 513.20 | 513.20 | 512.52 | -0.85% | - |
| Sep 16, 2025 | 517.60 | 517.60 | 517.60 | 517.60 | 516.91 | -1.26% | - |
| Sep 15, 2025 | 524.20 | 524.20 | 524.20 | 524.20 | 523.50 | -2.42% | - |
| Sep 12, 2025 | 537.20 | 537.20 | 537.20 | 537.20 | 536.48 | 2.13% | - |
| Sep 11, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 525.30 | 0.46% | - |
| Sep 10, 2025 | 523.60 | 523.60 | 523.60 | 523.60 | 522.90 | -1.47% | - |
| Sep 9, 2025 | 531.40 | 531.40 | 531.40 | 531.40 | 530.69 | 0.15% | - |
| Sep 8, 2025 | 530.60 | 530.60 | 530.60 | 530.60 | 529.89 | 0.26% | - |
| Sep 5, 2025 | 529.20 | 529.20 | 529.20 | 529.20 | 528.49 | 0.61% | - |
| Sep 4, 2025 | 522.80 | 526.00 | 522.80 | 526.00 | 525.30 | -0.49% | 6 |
| Sep 3, 2025 | 528.60 | 528.60 | 528.60 | 528.60 | 527.90 | 0.61% | - |
| Sep 2, 2025 | 525.20 | 525.40 | 525.20 | 525.40 | 524.70 | 0.11% | - |
| Sep 1, 2025 | 524.80 | 524.80 | 524.80 | 524.80 | 523.39 | 0.23% | - |
| Aug 29, 2025 | 523.60 | 523.60 | 523.60 | 523.60 | 522.20 | -0.95% | - |
| Aug 28, 2025 | 528.60 | 528.60 | 528.60 | 528.60 | 527.18 | -0.23% | - |
| Aug 27, 2025 | 529.80 | 529.80 | 529.80 | 529.80 | 528.38 | 2.24% | - |
| Aug 26, 2025 | 518.20 | 518.20 | 518.20 | 518.20 | 516.81 | 0.04% | - |
| Aug 25, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 516.61 | 0.15% | - |
| Aug 22, 2025 | 517.20 | 517.20 | 517.20 | 517.20 | 515.81 | 0.58% | - |
| Aug 21, 2025 | 514.20 | 514.20 | 514.20 | 514.20 | 512.82 | -1.38% | - |
| Aug 20, 2025 | 521.40 | 521.40 | 521.40 | 521.40 | 520.00 | 1.05% | - |
| Aug 19, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 514.62 | -0.77% | - |
| Aug 18, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 518.61 | -0.80% | - |
| Aug 15, 2025 | 524.20 | 524.20 | 524.20 | 524.20 | 522.79 | -0.87% | - |
| Aug 14, 2025 | 528.80 | 528.80 | 528.80 | 528.80 | 527.38 | 0.57% | - |
| Aug 13, 2025 | 525.80 | 525.80 | 525.80 | 525.80 | 524.39 | 2.02% | - |
| Aug 12, 2025 | 515.40 | 515.40 | 515.40 | 515.40 | 514.02 | -1.64% | - |
| Aug 11, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 522.59 | 1.87% | - |
| Aug 8, 2025 | 514.40 | 514.40 | 514.40 | 514.40 | 513.02 | 0.63% | - |
| Aug 7, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 509.83 | -2.52% | - |
| Aug 6, 2025 | 524.20 | 524.40 | 524.20 | 524.40 | 522.99 | 0.73% | - |
| Aug 5, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 519.20 | 4.33% | - |
| Aug 4, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 497.66 | -0.48% | - |
| Aug 1, 2025 | 501.40 | 501.40 | 501.40 | 501.40 | 500.05 | -0.91% | - |
| Jul 31, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 504.64 | 0.88% | - |
| Jul 30, 2025 | 501.60 | 501.60 | 501.60 | 501.60 | 500.25 | 0.99% | - |
| Jul 29, 2025 | 496.70 | 496.70 | 496.70 | 496.70 | 495.37 | -0.48% | - |
| Jul 28, 2025 | 499.10 | 499.10 | 499.10 | 499.10 | 497.76 | 1.03% | - |
| Jul 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 492.67 | 1.40% | - |
| Jul 24, 2025 | 487.20 | 487.20 | 487.20 | 487.20 | 485.89 | 0.31% | - |
| Jul 23, 2025 | 485.70 | 485.70 | 485.70 | 485.70 | 484.40 | 0.96% | - |
| Jul 22, 2025 | 481.10 | 481.10 | 481.10 | 481.10 | 479.81 | -0.80% | - |
| Jul 21, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 483.70 | 2.04% | - |
| Jul 18, 2025 | 475.30 | 475.30 | 475.30 | 475.30 | 474.02 | 1.24% | - |