Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 265.30
+2.50 (0.95%)
At close: Dec 19, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 260.25 | 265.30 | 260.25 | 265.30 | 265.30 | 0.95% | 2 |
| Dec 18, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 1.06% | - |
| Dec 17, 2025 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | -0.88% | - |
| Dec 16, 2025 | 260.90 | 262.35 | 260.90 | 262.35 | 262.35 | 3.21% | 230 |
| Dec 15, 2025 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 0.67% | - |
| Dec 12, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 3.63% | - |
| Dec 11, 2025 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | -0.39% | - |
| Dec 10, 2025 | 243.05 | 244.60 | 243.05 | 244.60 | 244.60 | -0.63% | 33 |
| Dec 9, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | -1.62% | - |
| Dec 8, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | -1.40% | - |
| Dec 5, 2025 | 253.60 | 253.75 | 253.60 | 253.75 | 253.75 | -3.13% | 8 |
| Dec 4, 2025 | 262.30 | 262.30 | 261.95 | 261.95 | 261.95 | 0.11% | 35 |
| Dec 3, 2025 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | 0.17% | - |
| Dec 2, 2025 | 260.50 | 261.40 | 260.50 | 261.20 | 261.20 | -0.44% | 70 |
| 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% | - |