Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 274.10
-2.15 (-0.78%)
At close: Mar 13, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | -0.78% | - |
| Mar 12, 2026 | 279.25 | 279.25 | 276.25 | 276.25 | 276.25 | -1.16% | 57 |
| Mar 11, 2026 | 279.85 | 279.85 | 279.50 | 279.50 | 279.50 | -1.45% | 32 |
| Mar 10, 2026 | 281.30 | 284.05 | 281.30 | 283.60 | 283.60 | 3.20% | 39 |
| Mar 9, 2026 | 273.90 | 274.80 | 273.90 | 274.80 | 274.80 | -3.60% | 20 |
| Mar 6, 2026 | 285.80 | 285.80 | 285.05 | 285.05 | 285.05 | -0.90% | 80 |
| Mar 5, 2026 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | 0.37% | - |
| Mar 4, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | 0.76% | - |
| Mar 3, 2026 | 278.50 | 284.45 | 277.85 | 284.45 | 284.45 | 0.19% | 25 |
| Mar 2, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | -3.57% | - |
| Feb 27, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 0.84% | - |
| Feb 26, 2026 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | 1.00% | - |
| Feb 25, 2026 | 289.05 | 289.05 | 289.05 | 289.05 | 288.48 | -0.43% | - |
| Feb 24, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 289.73 | -0.33% | - |
| Feb 23, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 290.68 | -1.94% | - |
| Feb 20, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 296.42 | -1.16% | - |
| Feb 19, 2026 | 300.10 | 300.50 | 300.10 | 300.50 | 299.91 | -1.38% | 26 |
| Feb 18, 2026 | 303.00 | 305.15 | 303.00 | 304.70 | 304.10 | 2.37% | 70 |
| Feb 17, 2026 | 297.65 | 297.65 | 297.65 | 297.65 | 297.07 | -0.03% | - |
| Feb 16, 2026 | 297.75 | 297.75 | 297.75 | 297.75 | 297.17 | -0.37% | - |
| Feb 13, 2026 | 298.85 | 298.85 | 298.85 | 298.85 | 298.26 | -0.91% | - |
| Feb 12, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.01 | -0.03% | - |
| Feb 11, 2026 | 301.70 | 301.70 | 301.70 | 301.70 | 301.11 | 9.00% | - |
| Feb 10, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.26 | 0.51% | - |
| Feb 9, 2026 | 280.35 | 280.35 | 275.40 | 275.40 | 274.86 | -0.24% | 10 |
| Feb 6, 2026 | 276.05 | 276.05 | 276.05 | 276.05 | 275.51 | 0.78% | - |
| Feb 5, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.36 | -0.31% | - |
| Feb 4, 2026 | 268.95 | 274.75 | 268.95 | 274.75 | 274.21 | 2.02% | 10 |
| Feb 3, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 268.77 | 2.73% | - |
| Feb 2, 2026 | 262.15 | 262.15 | 262.15 | 262.15 | 261.64 | -1.39% | 1 |
| Jan 30, 2026 | 265.85 | 265.85 | 265.85 | 265.85 | 265.33 | 2.23% | - |
| Jan 29, 2026 | 260.05 | 260.05 | 260.05 | 260.05 | 259.54 | -0.33% | - |
| Jan 28, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.39 | -0.80% | - |
| Jan 27, 2026 | 265.45 | 265.45 | 263.00 | 263.00 | 262.48 | -2.48% | 50 |
| Jan 26, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.17 | -1.23% | - |
| Jan 23, 2026 | 273.05 | 273.05 | 273.05 | 273.05 | 272.51 | -0.16% | - |
| Jan 22, 2026 | 273.15 | 273.50 | 273.15 | 273.50 | 272.96 | 2.42% | 54 |
| Jan 21, 2026 | 267.05 | 267.05 | 267.05 | 267.05 | 266.53 | -2.27% | - |
| Jan 20, 2026 | 275.00 | 275.00 | 273.25 | 273.25 | 272.71 | -1.09% | 22 |
| Jan 19, 2026 | 276.25 | 276.25 | 276.25 | 276.25 | 275.71 | -1.36% | 50 |
| Jan 16, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 279.50 | 2.39% | - |
| Jan 15, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 272.96 | -0.58% | - |
| Jan 14, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 274.56 | -0.34% | - |
| Jan 13, 2026 | 276.05 | 276.05 | 276.05 | 276.05 | 275.51 | -1.00% | - |
| Jan 12, 2026 | 278.85 | 278.85 | 278.85 | 278.85 | 278.30 | 0.22% | - |
| Jan 9, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 277.70 | 2.51% | - |
| Jan 8, 2026 | 271.45 | 271.45 | 271.45 | 271.45 | 270.92 | -1.06% | - |
| Jan 7, 2026 | 274.35 | 274.35 | 274.35 | 274.35 | 273.81 | 3.78% | - |
| Jan 6, 2026 | 264.35 | 264.35 | 264.35 | 264.35 | 263.83 | -1.12% | - |
| Jan 5, 2026 | 268.05 | 268.05 | 267.35 | 267.35 | 266.82 | 1.54% | 230 |