Marriott International, Inc. (ETR:MAQ)
Germany · Delayed Price · Currency is EUR 292.25
-4.80 (-1.62%)
At close: Feb 27, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 292.55 | 292.55 | 292.25 | 292.25 | 292.25 | -1.62% | 11 |
| Feb 26, 2026 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | 1.35% | - |
| Feb 25, 2026 | 297.00 | 297.00 | 293.10 | 293.10 | 292.53 | 0.24% | 2 |
| Feb 24, 2026 | 289.40 | 292.40 | 289.40 | 292.40 | 291.83 | 1.07% | 25 |
| Feb 23, 2026 | 290.00 | 290.00 | 289.30 | 289.30 | 288.74 | -1.82% | 10 |
| Feb 20, 2026 | 294.65 | 294.65 | 294.65 | 294.65 | 294.08 | -1.47% | - |
| Feb 19, 2026 | 299.05 | 299.05 | 299.05 | 299.05 | 298.47 | -1.63% | 7 |
| Feb 18, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.41 | -0.21% | - |
| Feb 17, 2026 | 304.65 | 304.65 | 304.65 | 304.65 | 304.06 | 1.13% | - |
| Feb 13, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 300.67 | -1.42% | - |
| Feb 12, 2026 | 303.95 | 305.60 | 303.95 | 305.60 | 305.01 | 0.23% | 3 |
| Feb 11, 2026 | 303.00 | 306.75 | 303.00 | 304.90 | 304.31 | 10.71% | 322 |
| Feb 9, 2026 | 280.00 | 280.00 | 275.40 | 275.40 | 274.87 | -1.71% | 68 |
| Feb 6, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 279.66 | 2.26% | - |
| Feb 5, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.47 | -1.70% | - |
| Feb 4, 2026 | 275.00 | 278.75 | 275.00 | 278.75 | 278.21 | 3.30% | 12 |
| Feb 3, 2026 | 271.70 | 271.70 | 269.85 | 269.85 | 269.33 | -0.22% | 7 |
| Feb 2, 2026 | 270.45 | 270.45 | 270.45 | 270.45 | 269.93 | 1.77% | - |
| Jan 30, 2026 | 265.35 | 265.75 | 265.35 | 265.75 | 265.24 | 0.23% | 2 |
| Jan 29, 2026 | 260.00 | 265.15 | 259.80 | 265.15 | 264.64 | 0.57% | 509 |
| Jan 28, 2026 | 263.30 | 263.65 | 263.30 | 263.65 | 263.14 | 0.17% | 55 |
| Jan 27, 2026 | 266.95 | 266.95 | 263.20 | 263.20 | 262.69 | -1.29% | 1 |
| Jan 26, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.13 | -1.55% | - |
| Jan 23, 2026 | 270.85 | 270.85 | 270.85 | 270.85 | 270.33 | -1.81% | - |
| Jan 22, 2026 | 276.90 | 276.90 | 275.85 | 275.85 | 275.32 | 1.16% | 1 |
| Jan 21, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.17 | -0.05% | 40 |
| Jan 20, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 272.32 | -2.55% | - |
| Jan 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.46 | 0.20% | - |
| Jan 15, 2026 | 274.60 | 279.45 | 274.60 | 279.45 | 278.91 | 1.88% | 61 |
| Jan 14, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 273.77 | -0.42% | - |
| Jan 13, 2026 | 275.45 | 275.45 | 275.45 | 275.45 | 274.92 | -1.01% | - |
| Jan 12, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 277.71 | -1.24% | - |
| Jan 9, 2026 | 282.30 | 282.30 | 281.75 | 281.75 | 281.20 | 3.81% | 11 |
| Jan 8, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 270.87 | 2.86% | 1 |
| Jan 5, 2026 | 268.45 | 268.45 | 263.85 | 263.85 | 263.34 | -0.30% | 1 |
| Jan 2, 2026 | 264.45 | 264.65 | 264.00 | 264.65 | 264.14 | -1.23% | 4 |
| Dec 30, 2025 | 267.95 | 267.95 | 267.95 | 267.95 | 267.43 | 0.66% | - |
| Dec 29, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 265.68 | -0.37% | - |
| Dec 23, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 266.68 | -0.19% | - |
| Dec 22, 2025 | 267.15 | 267.70 | 267.15 | 267.70 | 267.18 | 0.96% | 3 |
| Dec 19, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | 264.64 | 1.05% | - |
| Dec 18, 2025 | 262.90 | 262.90 | 262.40 | 262.40 | 261.89 | -0.42% | 571 |
| Dec 17, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 262.99 | 1.17% | - |
| Dec 16, 2025 | 260.45 | 260.45 | 260.45 | 260.45 | 259.95 | 7.20% | - |
| Dec 11, 2025 | 245.80 | 245.80 | 242.95 | 242.95 | 242.48 | 0.12% | 28 |
| Dec 10, 2025 | 242.65 | 242.65 | 242.65 | 242.65 | 242.18 | -1.34% | - |
| Dec 9, 2025 | 245.95 | 245.95 | 245.95 | 245.95 | 245.47 | -0.63% | - |
| Dec 8, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.02 | -6.83% | - |
| Dec 4, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 265.14 | 0.34% | 2 |
| Dec 3, 2025 | 261.55 | 264.75 | 261.55 | 264.75 | 264.24 | 1.89% | 6 |