Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 335.80
+2.60 (0.78%)
Last updated: Jul 28, 2026, 12:54 PM CET
FRA:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 329.85 | 333.20 | 329.85 | 333.20 | - | 3.90% | - |
| Jul 24, 2026 | 319.00 | 320.70 | 319.00 | 320.70 | 320.70 | -0.31% | 20 |
| Jul 23, 2026 | 321.55 | 321.70 | 321.55 | 321.70 | 321.70 | 0.11% | 25 |
| Jul 22, 2026 | 321.35 | 321.35 | 321.35 | 321.35 | 321.35 | 0.12% | - |
| Jul 21, 2026 | 318.00 | 320.95 | 318.00 | 320.95 | 320.95 | 0.50% | 10 |
| Jul 20, 2026 | 319.05 | 319.35 | 319.05 | 319.35 | 319.35 | -1.51% | 20 |
| Jul 17, 2026 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | -1.17% | - |
| Jul 16, 2026 | 321.40 | 328.10 | 321.40 | 328.10 | 328.10 | 3.18% | 11 |
| Jul 15, 2026 | 316.30 | 318.00 | 316.30 | 318.00 | 318.00 | 0.68% | 20 |
| Jul 14, 2026 | 317.35 | 317.35 | 315.85 | 315.85 | 315.85 | -4.37% | 35 |
| Jul 13, 2026 | 328.00 | 330.30 | 328.00 | 330.30 | 330.30 | 1.83% | 90 |
| Jul 10, 2026 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | 1.23% | - |
| Jul 9, 2026 | 324.15 | 324.15 | 320.40 | 320.40 | 320.40 | -1.96% | 14 |
| Jul 8, 2026 | 331.70 | 331.70 | 326.80 | 326.80 | 326.80 | -1.58% | 22 |
| Jul 7, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | 1.23% | - |
| Jul 6, 2026 | 326.45 | 328.00 | 326.45 | 328.00 | 328.00 | 0.60% | 54 |
| Jul 3, 2026 | 325.10 | 326.05 | 325.10 | 326.05 | 326.05 | 0.63% | 3 |
| Jul 2, 2026 | 323.55 | 324.00 | 323.55 | 324.00 | 324.00 | - | 16 |
| Jul 1, 2026 | 323.80 | 324.00 | 323.80 | 324.00 | 324.00 | -1.32% | 15 |
| Jun 30, 2026 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | -1.43% | - |
| Jun 29, 2026 | 334.40 | 334.40 | 333.10 | 333.10 | 333.10 | -0.40% | 76 |
| Jun 26, 2026 | 330.90 | 334.45 | 330.90 | 334.45 | 334.45 | -1.68% | 12 |
| Jun 25, 2026 | 334.80 | 340.15 | 334.80 | 340.15 | 340.15 | 0.53% | 123 |
| Jun 24, 2026 | 339.90 | 339.90 | 338.35 | 338.35 | 338.35 | -0.95% | 7 |
| Jun 23, 2026 | 336.60 | 341.60 | 334.40 | 341.60 | 341.60 | -0.50% | 42 |
| Jun 22, 2026 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | -0.32% | 12 |
| Jun 19, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | 0.48% | - |
| Jun 18, 2026 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | -0.29% | - |
| Jun 17, 2026 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | -0.03% | 30 |
| Jun 16, 2026 | 343.85 | 343.85 | 343.85 | 343.85 | 343.85 | -1.42% | - |
| Jun 15, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | 2.02% | - |
| Jun 12, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 3.23% | - |
| Jun 11, 2026 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | -2.69% | - |
| Jun 10, 2026 | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | -0.64% | - |
| Jun 9, 2026 | 338.25 | 342.55 | 338.25 | 342.55 | 342.55 | 1.36% | 50 |
| Jun 8, 2026 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | 2.61% | - |
| Jun 5, 2026 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | 0.81% | - |
| Jun 4, 2026 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | 1.00% | - |
| Jun 3, 2026 | 322.25 | 323.45 | 322.25 | 323.45 | 323.45 | 0.45% | 99 |
| Jun 2, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.16% | - |
| Jun 1, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | -2.72% | - |
| May 29, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0.14% | - |
| May 28, 2026 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | 0.05% | - |
| May 27, 2026 | 320.30 | 329.90 | 320.30 | 329.90 | 329.90 | 3.55% | 8 |
| May 26, 2026 | 319.75 | 319.75 | 318.50 | 318.60 | 318.60 | 0.05% | 144 |
| May 25, 2026 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - | - |
| May 22, 2026 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0.66% | - |
| May 21, 2026 | 316.55 | 317.10 | 316.55 | 317.00 | 316.37 | 2.96% | 145 |
| May 20, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.29 | -0.47% | - |
| May 19, 2026 | 306.85 | 309.35 | 306.85 | 309.35 | 308.74 | 2.71% | 4 |