Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 298.65
+0.95 (0.32%)
Last updated: May 14, 2026, 8:02 AM CET
FRA:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -0.63% | - |
| May 12, 2026 | 299.75 | 299.75 | 299.60 | 299.60 | 299.60 | 0.03% | 152 |
| May 11, 2026 | 298.60 | 299.50 | 298.60 | 299.50 | 299.50 | -0.03% | 24 |
| May 8, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -1.80% | - |
| May 7, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | 1.43% | - |
| May 6, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 1.35% | - |
| May 5, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | -1.84% | - |
| May 4, 2026 | 302.20 | 302.35 | 302.20 | 302.35 | 302.35 | 0.37% | 3 |
| Apr 30, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | -1.13% | - |
| Apr 29, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | -1.74% | - |
| Apr 28, 2026 | 307.15 | 310.10 | 307.15 | 310.10 | 310.10 | -0.23% | 62 |
| Apr 27, 2026 | 311.30 | 311.30 | 310.80 | 310.80 | 310.80 | -0.53% | 43 |
| Apr 24, 2026 | 310.75 | 312.45 | 310.75 | 312.45 | 312.45 | 0.68% | 1 |
| Apr 23, 2026 | 310.35 | 310.35 | 310.35 | 310.35 | 310.35 | -2.97% | - |
| Apr 22, 2026 | 319.85 | 319.85 | 319.85 | 319.85 | 319.85 | -1.28% | - |
| Apr 21, 2026 | 320.70 | 324.00 | 320.70 | 324.00 | 324.00 | 1.93% | 16 |
| Apr 20, 2026 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | 3.00% | 20 |
| Apr 17, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | 0.57% | - |
| Apr 16, 2026 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -0.68% | - |
| Apr 15, 2026 | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | 0.90% | - |
| Apr 14, 2026 | 304.50 | 306.20 | 304.50 | 306.20 | 306.20 | 2.32% | 10 |
| Apr 13, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | -0.43% | - |
| Apr 10, 2026 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | 1.26% | - |
| Apr 9, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | -0.35% | - |
| Apr 8, 2026 | 290.35 | 297.85 | 290.35 | 297.85 | 297.85 | 2.27% | 10 |
| Apr 7, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | 2.41% | - |
| Apr 2, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | 0.67% | - |
| Apr 1, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 0.87% | - |
| Mar 31, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 2.06% | - |
| Mar 30, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -2.78% | - |
| Mar 27, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 0.46% | - |
| Mar 26, 2026 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | -0.16% | - |
| Mar 25, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 0.46% | - |
| Mar 24, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -1.29% | - |
| Mar 23, 2026 | 272.40 | 283.75 | 272.40 | 283.75 | 283.75 | 1.96% | 53 |
| Mar 20, 2026 | 279.75 | 279.75 | 278.30 | 278.30 | 278.30 | -0.87% | 1 |
| Mar 19, 2026 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | -1.65% | - |
| Mar 18, 2026 | 283.90 | 285.45 | 283.90 | 285.45 | 285.45 | 2.96% | 19 |
| Mar 17, 2026 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | -0.52% | - |
| Mar 16, 2026 | 275.15 | 278.70 | 274.05 | 278.70 | 278.70 | 1.68% | 50 |
| 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% | - |