Marriott International, Inc. (BVMF:M1TT34)
Brazil · Delayed Price · Currency is BRL 423.94
-0.90 (-0.21%)
At close: Mar 19, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 423.69 | 424.54 | 422.96 | 423.53 | 423.53 | -0.10% | 37 |
| Mar 19, 2026 | 423.94 | 423.94 | 423.94 | 423.94 | 423.94 | -0.21% | 1 |
| Mar 18, 2026 | 424.84 | 424.84 | 424.84 | 424.84 | 424.84 | -0.16% | 3 |
| Mar 17, 2026 | 425.00 | 425.52 | 425.00 | 425.52 | 425.52 | 1.21% | 4 |
| Mar 16, 2026 | 420.42 | 420.42 | 420.42 | 420.42 | 420.42 | 0.81% | 3 |
| Mar 13, 2026 | 417.28 | 417.28 | 417.06 | 417.06 | 417.06 | 0.71% | 16 |
| Mar 12, 2026 | 414.12 | 414.12 | 414.12 | 414.12 | 414.12 | -1.40% | 3 |
| Mar 11, 2026 | 419.26 | 420.00 | 419.26 | 420.00 | 420.00 | -0.54% | 4 |
| Mar 10, 2026 | 421.62 | 422.26 | 421.62 | 422.26 | 422.26 | 0.94% | 18 |
| Mar 9, 2026 | 418.34 | 418.34 | 418.34 | 418.34 | 418.34 | -1.56% | 1 |
| Mar 6, 2026 | 424.98 | 424.98 | 424.98 | 424.98 | 424.98 | -3.22% | 2 |
| Mar 5, 2026 | 435.03 | 439.12 | 435.03 | 439.12 | 439.12 | -0.41% | 12 |
| Mar 4, 2026 | 437.80 | 440.91 | 437.80 | 440.91 | 440.91 | 0.43% | 8 |
| Mar 3, 2026 | 439.03 | 439.03 | 439.03 | 439.03 | 439.03 | 2.34% | 3 |
| Mar 2, 2026 | 429.44 | 429.44 | 429.00 | 429.00 | 429.00 | -5.05% | 3 |
| Feb 27, 2026 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | -0.39% | 3 |
| Feb 26, 2026 | 450.95 | 453.55 | 450.95 | 453.55 | 453.55 | 1.94% | 35 |
| Feb 24, 2026 | 444.93 | 444.93 | 444.93 | 444.93 | 444.34 | -1.18% | 33 |
| Feb 23, 2026 | 450.24 | 450.24 | 450.24 | 450.24 | 449.64 | - | 9 |
| Feb 20, 2026 | 450.24 | 450.24 | 450.24 | 450.24 | 449.64 | -1.85% | 2 |
| Feb 19, 2026 | 459.39 | 459.39 | 458.72 | 458.72 | 458.11 | -1.51% | 12 |
| Feb 18, 2026 | 465.77 | 465.77 | 465.77 | 465.77 | 465.15 | -0.24% | 7 |
| Feb 13, 2026 | 466.90 | 466.90 | 466.90 | 466.90 | 466.28 | 0.34% | 4 |
| Feb 11, 2026 | 467.84 | 468.12 | 465.30 | 465.30 | 464.68 | -0.54% | 7 |
| Feb 10, 2026 | 467.84 | 467.84 | 467.84 | 467.84 | 467.22 | 9.13% | 3 |
| Feb 9, 2026 | 428.71 | 428.71 | 428.71 | 428.71 | 428.14 | -0.70% | 2 |
| Feb 6, 2026 | 431.72 | 431.72 | 431.72 | 431.72 | 431.15 | 0.51% | 1 |
| Feb 5, 2026 | 429.22 | 429.52 | 429.22 | 429.52 | 428.95 | 1.05% | 4 |
| Feb 4, 2026 | 430.50 | 430.50 | 425.04 | 425.04 | 424.47 | 0.84% | 192 |
| Feb 2, 2026 | 421.49 | 421.49 | 419.84 | 421.48 | 420.92 | 1.88% | 12 |
| Jan 30, 2026 | 414.92 | 414.92 | 413.69 | 413.69 | 413.14 | 1.51% | 4 |
| Jan 28, 2026 | 407.54 | 407.54 | 407.54 | 407.54 | 407.00 | -0.42% | 4 |
| Jan 27, 2026 | 409.60 | 409.60 | 409.24 | 409.24 | 408.70 | -1.78% | 18 |
| Jan 26, 2026 | 415.05 | 416.64 | 415.05 | 416.64 | 416.09 | -1.13% | 2 |
| Jan 23, 2026 | 421.40 | 421.40 | 421.40 | 421.40 | 420.84 | -1.21% | 1 |
| Jan 22, 2026 | 426.56 | 426.56 | 426.56 | 426.56 | 425.99 | -0.15% | 1 |
| Jan 21, 2026 | 427.10 | 427.18 | 427.10 | 427.18 | 426.61 | 0.82% | 6 |
| Jan 20, 2026 | 423.72 | 423.72 | 423.72 | 423.72 | 423.16 | -2.88% | 1 |
| Jan 16, 2026 | 436.28 | 436.28 | 436.28 | 436.28 | 435.70 | 0.36% | 4 |
| Jan 15, 2026 | 434.30 | 434.73 | 434.30 | 434.73 | 434.15 | 0.90% | 2 |
| Jan 14, 2026 | 429.52 | 430.86 | 429.52 | 430.86 | 430.29 | - | 4 |
| Jan 13, 2026 | 432.86 | 432.86 | 430.86 | 430.86 | 430.29 | -0.62% | 2 |
| Jan 12, 2026 | 434.07 | 434.07 | 433.55 | 433.55 | 432.97 | -1.86% | 192 |
| Jan 9, 2026 | 438.60 | 441.76 | 438.60 | 441.76 | 441.17 | 0.62% | 2 |
| Jan 8, 2026 | 437.65 | 439.03 | 437.65 | 439.03 | 438.45 | 1.59% | 10 |
| Jan 7, 2026 | 432.40 | 432.40 | 432.15 | 432.15 | 431.57 | 0.09% | 2 |
| Jan 6, 2026 | 432.73 | 432.73 | 431.76 | 431.76 | 431.19 | 2.70% | 4 |
| Jan 5, 2026 | 422.43 | 422.43 | 420.42 | 420.42 | 419.86 | -1.24% | 4 |
| Jan 2, 2026 | 425.70 | 425.70 | 425.70 | 425.70 | 425.13 | -1.68% | 8 |
| Dec 30, 2025 | 432.96 | 432.96 | 432.96 | 432.96 | 432.38 | -0.91% | 5 |