Marriott International, Inc. (BVMF:M1TT34)
Brazil · Delayed Price · Currency is BRL 388.74
+3.12 (0.81%)
At close: Nov 12, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 388.32 | 388.74 | 387.60 | 388.74 | 388.74 | 0.81% | 25 |
| Nov 11, 2025 | 385.62 | 385.62 | 385.62 | 385.62 | 385.62 | -0.53% | 8 |
| Nov 10, 2025 | 384.35 | 387.66 | 384.35 | 387.66 | 387.66 | -0.28% | 5 |
| Nov 7, 2025 | 388.74 | 388.74 | 388.74 | 388.74 | 388.74 | 1.94% | 1 |
| Nov 5, 2025 | 372.00 | 381.36 | 372.00 | 381.36 | 381.36 | 3.38% | 8 |
| Nov 4, 2025 | 367.00 | 369.25 | 367.00 | 368.90 | 368.90 | 5.02% | 14 |
| Nov 3, 2025 | 351.26 | 351.26 | 351.26 | 351.26 | 351.26 | 0.06% | 1 |
| Oct 31, 2025 | 351.05 | 351.05 | 351.05 | 351.05 | 351.05 | -1.57% | 1 |
| Oct 30, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | 1.09% | 2 |
| Oct 29, 2025 | 363.71 | 363.71 | 352.80 | 352.80 | 352.80 | -3.00% | 12 |
| Oct 27, 2025 | 363.71 | 363.71 | 363.71 | 363.71 | 363.71 | -0.17% | 1 |
| Oct 24, 2025 | 364.88 | 364.88 | 364.32 | 364.32 | 364.32 | -0.14% | 4 |
| Oct 23, 2025 | 364.82 | 364.82 | 364.82 | 364.82 | 364.82 | -1.24% | 6 |
| Oct 22, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | 2.37% | 5 |
| Oct 21, 2025 | 359.73 | 360.85 | 359.73 | 360.85 | 360.85 | 1.88% | 2 |
| Oct 17, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 0.91% | 4 |
| Oct 16, 2025 | 351.88 | 351.88 | 351.00 | 351.00 | 351.00 | -4.60% | 2 |
| Oct 14, 2025 | 357.12 | 368.23 | 357.12 | 367.92 | 367.92 | 1.39% | 9 |
| Oct 13, 2025 | 362.88 | 362.88 | 362.88 | 362.88 | 362.88 | 0.95% | 4 |
| Oct 10, 2025 | 360.01 | 360.01 | 359.48 | 359.48 | 359.48 | -0.04% | 11 |
| Oct 9, 2025 | 359.64 | 359.64 | 359.64 | 359.64 | 359.64 | - | 1 |
| Oct 6, 2025 | 359.63 | 359.64 | 359.63 | 359.64 | 359.64 | 1.64% | 4 |
| Sep 29, 2025 | 342.31 | 353.85 | 342.31 | 353.85 | 353.85 | 1.30% | 3 |
| Sep 25, 2025 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - | 4 |
| Sep 24, 2025 | 348.89 | 349.30 | 348.89 | 349.30 | 349.30 | 0.79% | 4 |
| Sep 23, 2025 | 346.57 | 346.57 | 346.57 | 346.57 | 346.57 | -2.44% | 2 |
| Sep 19, 2025 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 1.70% | 1 |
| Sep 18, 2025 | 349.65 | 349.65 | 349.30 | 349.30 | 349.30 | 0.88% | 4 |
| Sep 17, 2025 | 346.27 | 346.27 | 346.27 | 346.27 | 346.27 | -2.43% | 1 |
| Sep 16, 2025 | 355.03 | 355.03 | 354.90 | 354.90 | 354.90 | 1.01% | 2 |
| Sep 15, 2025 | 352.12 | 352.12 | 351.36 | 351.36 | 351.36 | -1.71% | 2 |
| Sep 12, 2025 | 355.90 | 357.48 | 355.90 | 357.48 | 357.48 | -0.93% | 19 |
| Sep 11, 2025 | 361.00 | 361.00 | 360.24 | 360.85 | 360.85 | 1.76% | 12 |
| Sep 10, 2025 | 356.00 | 356.00 | 354.60 | 354.60 | 354.60 | -1.60% | 12 |
| Sep 8, 2025 | 360.93 | 361.50 | 360.36 | 360.36 | 360.36 | 0.41% | 16 |
| Sep 5, 2025 | 358.00 | 358.90 | 358.00 | 358.90 | 358.90 | -0.86% | 22 |
| Sep 3, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 6 |
| Sep 2, 2025 | 357.85 | 362.00 | 357.85 | 362.00 | 362.00 | -0.03% | 10 |
| Aug 29, 2025 | 362.12 | 362.12 | 362.12 | 362.12 | 362.12 | -1.24% | 1 |
| Aug 28, 2025 | 366.13 | 366.67 | 366.13 | 366.67 | 366.67 | 0.15% | 4 |
| Aug 27, 2025 | 365.00 | 366.12 | 365.00 | 366.12 | 366.12 | -1.74% | 2 |
| Aug 22, 2025 | 361.40 | 372.60 | 361.40 | 372.60 | 372.60 | 3.43% | 6 |
| Aug 21, 2025 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | -1.51% | 4 |
| Aug 19, 2025 | 365.36 | 365.76 | 365.36 | 365.76 | 365.16 | 1.30% | 2 |
| Aug 18, 2025 | 361.07 | 361.07 | 361.07 | 361.07 | 360.48 | 0.60% | 2 |
| Aug 15, 2025 | 359.21 | 359.76 | 358.92 | 358.92 | 358.33 | -1.10% | 8 |
| Aug 13, 2025 | 362.75 | 362.92 | 362.75 | 362.92 | 362.32 | 1.66% | 2 |
| Aug 12, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 356.41 | 1.69% | 3 |
| Aug 11, 2025 | 351.47 | 351.47 | 351.05 | 351.05 | 350.47 | -1.47% | 2 |
| Aug 8, 2025 | 356.87 | 356.87 | 356.30 | 356.30 | 355.71 | 0.21% | 2 |