Marriott International, Inc. (ETR:MAQ)
Germany · Delayed Price · Currency is EUR 262.65
+0.80 (0.31%)
At close: Nov 28, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 6, 2025 | 249.95 | 249.95 | 244.20 | 244.20 | 243.62 | -0.57% | 2 |
| Nov 5, 2025 | 240.80 | 245.60 | 240.80 | 245.60 | 245.02 | 7.70% | 6 |
| Nov 3, 2025 | 225.70 | 228.05 | 225.70 | 228.05 | 227.51 | 1.27% | 9 |
| Oct 31, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 224.67 | -2.04% | - |
| Oct 30, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.36 | 0.35% | - |
| Oct 29, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.56 | -0.59% | - |
| Oct 28, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 229.90 | -1.56% | - |
| Oct 27, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 233.55 | 0.41% | - |
| Oct 24, 2025 | 234.45 | 234.45 | 233.15 | 233.15 | 232.60 | 0.13% | 2 |
| Oct 23, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 232.30 | 1.31% | - |
| Oct 21, 2025 | 227.50 | 229.85 | 227.50 | 229.85 | 229.31 | 2.00% | 4 |
| Oct 20, 2025 | 226.25 | 226.25 | 225.35 | 225.35 | 224.82 | 0.69% | 10 |
| Oct 17, 2025 | 223.65 | 223.80 | 223.65 | 223.80 | 223.27 | -0.73% | 1 |
| Oct 16, 2025 | 225.45 | 225.45 | 225.45 | 225.45 | 224.92 | -1.59% | - |
| Oct 15, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.56 | 0.53% | - |
| Oct 14, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.36 | -0.35% | - |
| Oct 13, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.16 | -1.72% | - |
| Oct 9, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.15 | 1.04% | - |
| Oct 8, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 229.75 | 0.02% | - |
| Oct 7, 2025 | 232.80 | 232.80 | 230.25 | 230.25 | 229.70 | 1.63% | 2 |
| Oct 3, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 226.01 | 0.80% | - |
| Oct 2, 2025 | 221.35 | 224.75 | 221.35 | 224.75 | 224.22 | 0.92% | 37 |
| Oct 1, 2025 | 221.05 | 222.70 | 221.05 | 222.70 | 222.17 | 0.11% | 1 |
| Sep 30, 2025 | 222.45 | 222.45 | 222.45 | 222.45 | 221.92 | -1.98% | - |
| Sep 29, 2025 | 226.95 | 226.95 | 226.95 | 226.95 | 226.41 | 0.07% | - |
| Sep 26, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.26 | 1.32% | - |
| Sep 25, 2025 | 223.85 | 223.85 | 223.85 | 223.85 | 223.32 | 0.36% | - |
| Sep 24, 2025 | 223.05 | 223.05 | 223.05 | 223.05 | 222.52 | -0.67% | - |
| Sep 23, 2025 | 224.55 | 224.55 | 224.55 | 224.55 | 224.02 | 0.22% | - |
| Sep 22, 2025 | 226.45 | 226.45 | 223.95 | 224.05 | 223.52 | -0.82% | 19 |
| Sep 19, 2025 | 222.35 | 225.90 | 222.35 | 225.90 | 225.36 | 0.83% | 50 |
| Sep 18, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | 223.52 | -0.27% | - |
| Sep 17, 2025 | 221.50 | 224.65 | 221.50 | 224.65 | 224.12 | 0.11% | 1 |
| Sep 16, 2025 | 223.55 | 224.40 | 223.55 | 224.40 | 223.87 | -0.60% | 1 |