Marriott International, Inc. (BVMF:M1TT34)
Brazil · Delayed Price · Currency is BRL 434.73
+3.87 (0.90%)
At close: Jan 15, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 388.74 | 388.74 | 388.74 | 388.74 | 388.11 | 1.94% | 1 |
| Nov 5, 2025 | 372.00 | 381.36 | 372.00 | 381.36 | 380.74 | 3.38% | 8 |
| Nov 4, 2025 | 367.00 | 369.25 | 367.00 | 368.90 | 368.30 | 5.02% | 14 |
| Nov 3, 2025 | 351.26 | 351.26 | 351.26 | 351.26 | 350.69 | 0.06% | 1 |
| Oct 31, 2025 | 351.05 | 351.05 | 351.05 | 351.05 | 350.48 | -1.57% | 1 |
| Oct 30, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 356.07 | 1.09% | 2 |
| Oct 29, 2025 | 363.71 | 363.71 | 352.80 | 352.80 | 352.23 | -3.00% | 12 |
| Oct 27, 2025 | 363.71 | 363.71 | 363.71 | 363.71 | 363.12 | -0.17% | 1 |
| Oct 24, 2025 | 364.88 | 364.88 | 364.32 | 364.32 | 363.73 | -0.14% | 4 |
| Oct 23, 2025 | 364.82 | 364.82 | 364.82 | 364.82 | 364.23 | -1.24% | 6 |
| Oct 22, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 368.80 | 2.37% | 5 |
| Oct 21, 2025 | 359.73 | 360.85 | 359.73 | 360.85 | 360.27 | 1.88% | 2 |
| Oct 17, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 353.63 | 0.91% | 4 |