Marriott International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	431.72	431.72	431.72	431.72	431.72	0.51%	1
Feb 5, 2026	429.22	429.52	429.22	429.52	429.52	1.05%	4
Feb 4, 2026	430.50	430.50	425.04	425.04	425.04	0.84%	192
Feb 2, 2026	421.49	421.49	419.84	421.48	421.48	1.88%	12
Jan 30, 2026	414.92	414.92	413.69	413.69	413.69	1.51%	4
Jan 28, 2026	407.54	407.54	407.54	407.54	407.54	-0.42%	4
Jan 27, 2026	409.60	409.60	409.24	409.24	409.24	-1.78%	18
Jan 26, 2026	415.05	416.64	415.05	416.64	416.64	-1.13%	2
Jan 23, 2026	421.40	421.40	421.40	421.40	421.40	-1.21%	1
Jan 22, 2026	426.56	426.56	426.56	426.56	426.56	-0.15%	1
Jan 21, 2026	427.10	427.18	427.10	427.18	427.18	0.82%	6
Jan 20, 2026	423.72	423.72	423.72	423.72	423.72	-2.88%	1
Jan 16, 2026	436.28	436.28	436.28	436.28	436.28	0.36%	4
Jan 15, 2026	434.30	434.73	434.30	434.73	434.73	0.90%	2
Jan 14, 2026	429.52	430.86	429.52	430.86	430.86	-	4
Jan 13, 2026	432.86	432.86	430.86	430.86	430.86	-0.62%	2
Jan 12, 2026	434.07	434.07	433.55	433.55	433.55	-1.86%	192
Jan 9, 2026	438.60	441.76	438.60	441.76	441.76	0.62%	2
Jan 8, 2026	437.65	439.03	437.65	439.03	439.03	1.59%	10
Jan 7, 2026	432.40	432.40	432.15	432.15	432.15	0.09%	2
Jan 6, 2026	432.73	432.73	431.76	431.76	431.76	2.70%	4
Jan 5, 2026	422.43	422.43	420.42	420.42	420.42	-1.24%	4
Jan 2, 2026	425.70	425.70	425.70	425.70	425.70	-1.68%	8
Dec 30, 2025	432.96	432.96	432.96	432.96	432.96	-0.91%	5
Dec 29, 2025	436.93	436.93	436.93	436.93	436.93	0.21%	3
Dec 26, 2025	439.89	439.89	436.02	436.02	436.02	-	3
Dec 23, 2025	436.04	436.04	436.04	436.04	436.04	-0.19%	3
Dec 22, 2025	436.88	436.88	436.88	436.88	436.88	1.63%	6
Dec 19, 2025	429.87	429.87	429.87	429.87	429.87	1.55%	4
Dec 18, 2025	423.31	423.31	423.31	423.31	423.31	-1.09%	8
Dec 17, 2025	427.98	427.98	427.98	427.98	427.98	3.35%	2
Dec 16, 2025	414.12	414.12	414.12	414.12	414.12	1.80%	3
Dec 12, 2025	406.80	406.80	406.80	406.80	406.80	4.96%	1
Dec 9, 2025	387.57	387.57	387.57	387.57	387.57	-0.93%	8
Dec 8, 2025	391.20	391.20	391.20	391.20	391.20	-1.56%	2
Dec 5, 2025	398.42	398.42	397.41	397.41	397.41	1.92%	10
Dec 4, 2025	389.91	389.91	389.91	389.91	389.91	-4.04%	1
Nov 28, 2025	406.02	406.31	406.02	406.31	406.31	-1.10%	4
Nov 26, 2025	410.82	410.82	410.82	410.82	410.82	0.49%	3
Nov 25, 2025	408.80	408.80	408.80	408.80	408.80	2.92%	2
Nov 24, 2025	397.20	397.20	397.20	397.20	397.20	-0.83%	1
Nov 21, 2025	400.52	400.52	400.52	400.52	400.52	6.18%	6
Nov 19, 2025	383.44	383.44	375.20	377.22	377.22	-1.62%	7
Nov 18, 2025	383.45	383.45	383.45	383.45	383.45	1.92%	3
Nov 17, 2025	375.75	376.23	375.06	376.23	375.62	-0.32%	8
Nov 14, 2025	382.21	382.21	377.42	377.42	376.81	-1.15%	8
Nov 13, 2025	381.45	381.81	381.45	381.81	381.19	-1.78%	4
Nov 12, 2025	388.32	388.74	387.60	388.74	388.11	0.81%	25
Nov 11, 2025	385.62	385.62	385.62	385.62	385.00	-0.53%	8
Nov 10, 2025	384.35	387.66	384.35	387.66	387.03	-0.28%	5