Marriott International, Inc. (ETR:MAQ)
Germany · Delayed Price · Currency is EUR 265.75
+0.60 (0.23%)
At close: Jan 30, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 265.35 | 265.75 | 265.35 | 265.75 | 265.75 | 0.23% | 2 |
| Jan 29, 2026 | 260.00 | 265.15 | 259.80 | 265.15 | 265.15 | 0.57% | 509 |
| Jan 28, 2026 | 263.30 | 263.65 | 263.30 | 263.65 | 263.65 | 0.17% | 55 |
| Jan 27, 2026 | 266.95 | 266.95 | 263.20 | 263.20 | 263.20 | -1.29% | 1 |
| Jan 26, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | -1.55% | - |
| Jan 23, 2026 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | -1.81% | - |
| Jan 22, 2026 | 276.90 | 276.90 | 275.85 | 275.85 | 275.85 | 1.16% | 1 |
| Jan 21, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | -0.05% | 40 |
| Jan 20, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | -2.55% | - |
| Jan 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.20% | - |
| Jan 15, 2026 | 274.60 | 279.45 | 274.60 | 279.45 | 279.45 | 1.88% | 61 |
| Jan 14, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -0.42% | - |
| Jan 13, 2026 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | -1.01% | - |
| Jan 12, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | -1.24% | - |
| Jan 9, 2026 | 282.30 | 282.30 | 281.75 | 281.75 | 281.75 | 3.81% | 11 |
| Jan 8, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 2.86% | 1 |
| Jan 5, 2026 | 268.45 | 268.45 | 263.85 | 263.85 | 263.85 | -0.30% | 1 |
| Jan 2, 2026 | 264.45 | 264.65 | 264.00 | 264.65 | 264.65 | -1.23% | 4 |
| Dec 30, 2025 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | 0.66% | - |
| Dec 29, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -0.37% | - |
| Dec 23, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -0.19% | - |
| Dec 22, 2025 | 267.15 | 267.70 | 267.15 | 267.70 | 267.70 | 0.96% | 3 |
| Dec 19, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | 1.05% | - |
| Dec 18, 2025 | 262.90 | 262.90 | 262.40 | 262.40 | 262.40 | -0.42% | 571 |
| Dec 17, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.17% | - |
| Dec 16, 2025 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | 7.20% | - |
| Dec 11, 2025 | 245.80 | 245.80 | 242.95 | 242.95 | 242.95 | 0.12% | 28 |
| Dec 10, 2025 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | -1.34% | - |
| Dec 9, 2025 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | -0.63% | - |
| Dec 8, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -6.83% | - |
| Dec 4, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | 0.34% | 2 |
| Dec 3, 2025 | 261.55 | 264.75 | 261.55 | 264.75 | 264.75 | 1.89% | 6 |
| Dec 2, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | -1.44% | - |
| Dec 1, 2025 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | 0.38% | - |
| Nov 28, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | 0.31% | - |
| Nov 27, 2025 | 260.75 | 261.85 | 260.75 | 261.85 | 261.85 | -0.36% | 58 |
| Nov 26, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0.17% | - |
| Nov 25, 2025 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | 2.44% | - |
| Nov 24, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0.71% | - |
| Nov 21, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 2.40% | - |
| Nov 20, 2025 | 248.15 | 248.35 | 248.15 | 248.35 | 248.35 | 1.28% | 5 |
| Nov 19, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 244.62 | -0.51% | - |
| Nov 18, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 245.87 | 0.12% | - |
| Nov 17, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 245.57 | -0.26% | - |
| Nov 14, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.22 | -1.10% | - |
| Nov 13, 2025 | 250.25 | 251.20 | 249.55 | 249.55 | 248.96 | -1.29% | 30 |
| Nov 12, 2025 | 251.95 | 252.80 | 251.95 | 252.80 | 252.20 | 0.32% | 2 |
| Nov 11, 2025 | 252.50 | 252.50 | 252.00 | 252.00 | 251.40 | 0.28% | 2 |
| Nov 10, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 250.70 | 1.05% | - |
| Nov 7, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 248.11 | 1.84% | - |