Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 290.15
+7.15 (2.53%)
Last updated: Sep 14, 2026, 2:44 PM CET
FRA:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 289.10 | 290.20 | 289.10 | 290.15 | 290.15 | 2.53% | 140 |
| Sep 11, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.67% | - |
| Sep 10, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 0.94% | - |
| Sep 9, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | -1.52% | - |
| Sep 8, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | -0.31% | - |
| Sep 7, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -0.84% | - |
| Sep 4, 2026 | 288.45 | 289.95 | 288.45 | 289.95 | 289.95 | 1.05% | 250 |
| Sep 3, 2026 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | -0.19% | - |
| Sep 2, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -2.03% | - |
| Sep 1, 2026 | 294.40 | 295.90 | 293.45 | 293.45 | 293.45 | -0.46% | 21 |
| Aug 31, 2026 | 301.15 | 301.15 | 294.80 | 294.80 | 294.80 | -3.39% | 10 |
| Aug 28, 2026 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | -0.68% | - |
| Aug 27, 2026 | 307.25 | 307.25 | 307.25 | 307.25 | 307.25 | 0.47% | - |
| Aug 26, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | -0.76% | - |
| Aug 25, 2026 | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | 1.35% | - |
| Aug 24, 2026 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | 0.03% | - |
| Aug 21, 2026 | 303.95 | 303.95 | 303.95 | 303.95 | 303.95 | -1.31% | 10 |
| Aug 20, 2026 | 306.65 | 308.00 | 306.65 | 308.00 | 308.00 | 0.55% | 10 |
| Aug 19, 2026 | 306.95 | 306.95 | 306.95 | 306.95 | 306.32 | 0.26% | - |
| Aug 18, 2026 | 306.15 | 306.15 | 306.15 | 306.15 | 305.53 | 0.21% | - |
| Aug 17, 2026 | 306.65 | 306.65 | 305.50 | 305.50 | 304.88 | 0.15% | 19 |
| Aug 14, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 304.43 | -1.34% | - |
| Aug 13, 2026 | 306.55 | 309.20 | 306.55 | 309.20 | 308.57 | 1.48% | 5 |
| Aug 12, 2026 | 301.75 | 304.70 | 301.75 | 304.70 | 304.08 | 0.48% | 10 |
| Aug 11, 2026 | 301.60 | 303.25 | 301.60 | 303.25 | 302.63 | 0.20% | 20 |
| Aug 10, 2026 | 305.65 | 306.95 | 302.65 | 302.65 | 302.03 | -3.18% | 32 |
| Aug 7, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 311.96 | -0.05% | 3 |
| Aug 6, 2026 | 312.75 | 312.75 | 312.75 | 312.75 | 312.11 | 0.24% | - |
| Aug 5, 2026 | 298.85 | 312.00 | 298.85 | 312.00 | 311.36 | 4.21% | 47 |
| Aug 4, 2026 | 300.65 | 303.00 | 297.05 | 299.40 | 298.79 | -0.68% | 142 |
| Aug 3, 2026 | 325.55 | 325.55 | 300.45 | 301.45 | 300.84 | -7.25% | 65 |
| Jul 31, 2026 | 325.65 | 326.00 | 325.00 | 325.00 | 324.34 | -2.59% | 26 |
| Jul 30, 2026 | 331.85 | 333.65 | 331.85 | 333.65 | 332.97 | -0.57% | 10 |
| Jul 29, 2026 | 335.55 | 335.55 | 335.55 | 335.55 | 334.87 | 0.87% | - |
| Jul 28, 2026 | 336.55 | 336.55 | 332.65 | 332.65 | 331.97 | -0.17% | 82 |
| Jul 27, 2026 | 329.85 | 333.20 | 329.85 | 333.20 | 332.52 | 3.90% | 5 |
| Jul 24, 2026 | 319.00 | 320.70 | 319.00 | 320.70 | 320.05 | -0.31% | 20 |
| Jul 23, 2026 | 321.55 | 321.70 | 321.55 | 321.70 | 321.04 | 0.11% | 25 |
| Jul 22, 2026 | 321.35 | 321.35 | 321.35 | 321.35 | 320.69 | 0.12% | - |
| Jul 21, 2026 | 318.00 | 320.95 | 318.00 | 320.95 | 320.30 | 0.50% | 10 |
| Jul 20, 2026 | 319.05 | 319.35 | 319.05 | 319.35 | 318.70 | -1.51% | 20 |
| Jul 17, 2026 | 324.25 | 324.25 | 324.25 | 324.25 | 323.59 | -1.17% | - |
| Jul 16, 2026 | 321.40 | 328.10 | 321.40 | 328.10 | 327.43 | 3.18% | 11 |
| Jul 15, 2026 | 316.30 | 318.00 | 316.30 | 318.00 | 317.35 | 0.68% | 20 |
| Jul 14, 2026 | 317.35 | 317.35 | 315.85 | 315.85 | 315.21 | -4.37% | 35 |
| Jul 13, 2026 | 328.00 | 330.30 | 328.00 | 330.30 | 329.63 | 1.83% | 90 |
| Jul 10, 2026 | 324.35 | 324.35 | 324.35 | 324.35 | 323.69 | 1.23% | - |
| Jul 9, 2026 | 324.15 | 324.15 | 320.40 | 320.40 | 319.75 | -1.96% | 14 |
| Jul 8, 2026 | 331.70 | 331.70 | 326.80 | 326.80 | 326.13 | -1.58% | 22 |
| Jul 7, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 331.37 | 1.23% | - |