Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 262.35
-0.40 (-0.15%)
At close: Dec 1, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 259.80 | 262.35 | 258.65 | 262.35 | 262.35 | -0.15% | 111 |
| Nov 28, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | 0.31% | - |
| Nov 27, 2025 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | 0.06% | - |
| Nov 26, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | 2.23% | - |
| Nov 25, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -0.66% | - |
| Nov 24, 2025 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | 5.29% | - |
| Nov 21, 2025 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | -0.87% | - |
| Nov 20, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.44% | - |
| Nov 19, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.92 | 0.04% | - |
| Nov 18, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 242.82 | -0.81% | - |
| Nov 17, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 244.81 | -0.30% | - |
| Nov 14, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 245.56 | -2.03% | - |
| Nov 13, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 250.65 | -0.22% | - |
| Nov 12, 2025 | 251.80 | 251.80 | 251.80 | 251.80 | 251.20 | 0.54% | - |
| Nov 11, 2025 | 250.45 | 250.45 | 250.45 | 250.45 | 249.85 | -0.06% | - |
| Nov 10, 2025 | 251.40 | 254.00 | 250.60 | 250.60 | 250.00 | 0.78% | 227 |
| Nov 7, 2025 | 243.50 | 250.00 | 243.50 | 248.65 | 248.06 | 1.95% | 50 |
| Nov 6, 2025 | 245.50 | 245.50 | 243.90 | 243.90 | 243.32 | -1.51% | 100 |
| Nov 5, 2025 | 236.35 | 247.65 | 236.35 | 247.65 | 247.06 | 8.88% | 125 |
| Nov 4, 2025 | 227.45 | 227.45 | 227.45 | 227.45 | 226.91 | 0.75% | - |
| Nov 3, 2025 | 225.10 | 225.75 | 225.10 | 225.75 | 225.21 | -0.02% | 2 |
| Oct 31, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.26 | 0.07% | - |
| Oct 30, 2025 | 226.00 | 226.00 | 225.65 | 225.65 | 225.11 | -0.75% | 5 |
| Oct 29, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 226.81 | -1.90% | - |
| Oct 28, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.20 | -0.90% | - |
| Oct 27, 2025 | 233.85 | 233.85 | 233.85 | 233.85 | 233.29 | 0.95% | - |
| Oct 24, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.10 | -1.05% | - |
| Oct 23, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 233.54 | 1.47% | - |
| Oct 22, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.15 | 1.14% | 9 |
| Oct 21, 2025 | 223.05 | 228.10 | 223.05 | 228.10 | 227.56 | 2.04% | 13 |
| Oct 20, 2025 | 223.55 | 223.55 | 223.55 | 223.55 | 223.02 | 1.71% | - |
| Oct 17, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.28 | -3.47% | - |
| Oct 16, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.16 | -1.19% | - |
| Oct 15, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 229.90 | 2.31% | - |
| Oct 14, 2025 | 225.25 | 225.25 | 225.25 | 225.25 | 224.71 | -0.31% | - |
| Oct 13, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 225.41 | -1.74% | - |
| Oct 10, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 229.40 | 0.28% | - |
| Oct 9, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 228.75 | -0.17% | - |
| Oct 8, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.15 | -0.82% | - |
| Oct 7, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.05 | 1.53% | - |
| Oct 6, 2025 | 228.10 | 228.10 | 228.10 | 228.10 | 227.56 | 0.44% | - |
| Oct 3, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 226.56 | 2.25% | - |
| Oct 2, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 221.57 | 0.89% | - |
| Oct 1, 2025 | 220.15 | 220.15 | 220.15 | 220.15 | 219.62 | -1.32% | - |
| Sep 30, 2025 | 226.85 | 226.85 | 223.10 | 223.10 | 222.57 | -0.98% | 15 |
| Sep 29, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 224.76 | 1.01% | - |
| Sep 26, 2025 | 223.05 | 223.05 | 223.05 | 223.05 | 222.52 | 0.11% | - |
| Sep 25, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.27 | 0.50% | - |
| Sep 24, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 221.17 | -0.49% | - |
| Sep 23, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.27 | -2.17% | - |