Marriott International, Inc. (LON:0JYW)
London · Delayed Price · Currency is GBP · Price in USD 265.17
-2.31 (-0.87%)
At close: Oct 15, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 267.59 | 269.48 | 265.17 | 265.17 | 265.17 | -0.87% | 66 |
| Oct 14, 2025 | 260.00 | 267.48 | 260.00 | 267.48 | 267.48 | 1.03% | 81 |
| Oct 13, 2025 | 264.63 | 264.82 | 259.51 | 264.76 | 264.76 | 1.16% | 72 |
| Oct 10, 2025 | 266.00 | 269.12 | 260.84 | 261.73 | 261.73 | -2.99% | 1,213 |
| Oct 9, 2025 | 269.88 | 272.15 | 267.75 | 269.80 | 269.80 | 0.87% | 2,023 |
| Oct 8, 2025 | 267.22 | 268.00 | 264.40 | 267.47 | 267.47 | 0.58% | 189 |
| Oct 7, 2025 | 272.80 | 272.80 | 265.93 | 265.93 | 265.93 | -2.27% | 140 |
| Oct 6, 2025 | 267.66 | 272.97 | 267.66 | 272.11 | 272.11 | 1.77% | 224 |
| Oct 3, 2025 | 266.00 | 267.87 | 264.50 | 267.36 | 267.36 | 0.93% | 19 |
| Oct 2, 2025 | 263.19 | 264.90 | 260.07 | 264.90 | 264.90 | 1.38% | 100 |
| Oct 1, 2025 | 258.37 | 261.36 | 258.37 | 261.29 | 261.29 | 0.45% | 94 |
| Sep 30, 2025 | 273.79 | 273.79 | 260.11 | 260.11 | 260.11 | -1.74% | 156 |
| Sep 29, 2025 | 264.52 | 267.10 | 264.21 | 264.73 | 264.73 | 0.10% | 141 |
| Sep 26, 2025 | 260.53 | 265.13 | 260.53 | 264.47 | 264.47 | 1.42% | 106 |
| Sep 25, 2025 | 259.72 | 262.21 | 258.90 | 260.76 | 260.76 | -0.37% | 182 |
| Sep 24, 2025 | 262.86 | 264.00 | 260.72 | 261.74 | 261.74 | -0.34% | 476 |
| Sep 23, 2025 | 264.02 | 265.69 | 262.64 | 262.64 | 262.64 | -0.75% | 4,834 |
| Sep 22, 2025 | 265.77 | 266.24 | 263.85 | 264.62 | 264.62 | -0.76% | 3,308 |
| Sep 19, 2025 | 265.80 | 266.65 | 264.61 | 266.65 | 266.65 | 0.84% | 1,693 |
| Sep 18, 2025 | 263.00 | 266.31 | 262.37 | 264.43 | 264.43 | -0.22% | 1,059 |
| Sep 17, 2025 | 267.39 | 268.63 | 264.94 | 265.00 | 265.00 | -1.19% | 1,076 |
| Sep 16, 2025 | 265.59 | 268.18 | 265.14 | 268.18 | 268.18 | 1.25% | 30 |
| Sep 15, 2025 | 267.25 | 267.54 | 264.88 | 264.88 | 264.88 | -0.25% | 389 |
| Sep 12, 2025 | 263.99 | 267.37 | 263.99 | 265.54 | 265.54 | -1.20% | 281 |
| Sep 11, 2025 | 263.30 | 268.77 | 262.44 | 268.77 | 268.77 | 1.88% | 182 |
| Sep 10, 2025 | 267.99 | 267.99 | 262.72 | 263.81 | 263.81 | -0.84% | 358 |
| Sep 9, 2025 | 268.00 | 268.50 | 266.04 | 266.04 | 266.04 | -0.31% | 9 |
| Sep 8, 2025 | 265.13 | 266.91 | 263.38 | 266.88 | 266.88 | 0.90% | 77 |
| Sep 5, 2025 | 265.87 | 271.00 | 264.50 | 264.50 | 264.50 | -1.49% | 350 |
| Sep 4, 2025 | 266.61 | 268.75 | 266.15 | 268.51 | 268.51 | 1.44% | 386 |
| Sep 3, 2025 | 264.68 | 265.81 | 264.15 | 264.71 | 264.71 | 0.99% | 210 |
| Sep 2, 2025 | 265.42 | 267.86 | 261.90 | 262.13 | 262.13 | -1.60% | 2,366 |
| Aug 29, 2025 | 270.25 | 270.25 | 266.32 | 266.40 | 266.40 | -1.43% | 18,866 |
| Aug 28, 2025 | 269.67 | 271.50 | 269.67 | 270.27 | 270.27 | 0.69% | 3,299 |
| Aug 27, 2025 | 267.00 | 269.55 | 266.50 | 268.41 | 268.41 | -0.10% | 623 |
| Aug 26, 2025 | 272.48 | 272.49 | 267.63 | 268.69 | 268.69 | -0.56% | 58 |
| Aug 25, 2025 | 273.01 | 273.01 | 270.19 | 270.19 | 270.19 | -1.29% | 7 |
| Aug 22, 2025 | 265.45 | 273.73 | 263.10 | 273.73 | 273.73 | 4.22% | 196 |
| Aug 21, 2025 | 262.38 | 263.70 | 262.38 | 262.64 | 262.64 | -0.65% | 48 |
| Aug 20, 2025 | 266.78 | 268.15 | 264.36 | 264.36 | 263.69 | -0.86% | 399 |
| Aug 19, 2025 | 266.79 | 269.14 | 265.23 | 266.66 | 265.99 | 0.06% | 51 |
| Aug 18, 2025 | 264.47 | 266.50 | 264.40 | 266.50 | 265.83 | 0.24% | 170 |
| Aug 15, 2025 | 267.51 | 268.17 | 265.86 | 265.86 | 265.19 | -0.59% | 31 |
| Aug 14, 2025 | 268.42 | 268.42 | 266.34 | 267.44 | 266.76 | 0.48% | 147 |
| Aug 13, 2025 | 265.12 | 266.93 | 264.00 | 266.15 | 265.48 | 0.80% | 79 |
| Aug 12, 2025 | 259.43 | 264.04 | 258.03 | 264.04 | 263.37 | 2.21% | 1,416 |
| Aug 11, 2025 | 261.20 | 261.20 | 258.00 | 258.34 | 257.69 | -1.21% | 17 |
| Aug 8, 2025 | 259.46 | 262.47 | 259.18 | 261.50 | 260.84 | -0.02% | 51 |
| Aug 7, 2025 | 265.30 | 266.30 | 260.78 | 261.56 | 260.90 | 0.33% | 64 |
| Aug 6, 2025 | 258.71 | 261.37 | 257.61 | 260.69 | 260.03 | 0.26% | 327 |