Marriott International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	318.72	322.05	313.97	315.77	315.77	-0.77%	140
Mar 12, 2026	322.00	325.88	316.91	318.22	318.22	-1.91%	233
Mar 11, 2026	326.00	332.07	320.00	324.41	324.41	-0.73%	143
Mar 10, 2026	330.69	331.60	324.75	326.80	326.80	1.57%	63
Mar 9, 2026	312.00	321.75	311.00	321.75	321.75	-0.23%	602
Mar 6, 2026	337.08	337.08	316.42	322.49	322.49	-1.84%	456
Mar 5, 2026	335.79	341.12	326.79	328.54	328.54	-2.76%	43
Mar 4, 2026	336.50	338.97	332.51	337.87	337.87	1.41%	161
Mar 3, 2026	325.45	333.16	320.00	333.16	333.16	-0.20%	390
Mar 2, 2026	331.01	339.00	314.72	333.82	333.82	-2.11%	7,879
Feb 27, 2026	350.49	356.00	339.95	341.01	341.01	-2.53%	121
Feb 26, 2026	348.00	352.78	339.27	349.86	349.86	1.05%	325
Feb 25, 2026	350.82	350.82	340.75	346.23	345.56	0.48%	83
Feb 24, 2026	343.66	348.71	335.41	344.59	343.92	0.73%	85
Feb 23, 2026	341.00	350.00	338.25	342.10	341.44	-1.62%	92
Feb 20, 2026	354.11	354.11	345.00	347.73	347.06	-0.80%	183
Feb 19, 2026	356.66	356.66	349.47	350.53	349.85	-1.98%	194
Feb 18, 2026	359.80	362.00	350.75	357.60	356.91	-0.42%	343
Feb 17, 2026	353.89	361.75	346.00	359.12	358.42	0.38%	282
Feb 13, 2026	357.56	358.82	350.01	357.75	357.06	0.45%	70
Feb 12, 2026	358.78	370.00	352.83	356.16	355.46	-1.29%	1,248
Feb 11, 2026	361.70	367.61	354.11	360.81	360.11	0.05%	2,215
Feb 10, 2026	331.00	362.86	326.16	360.63	359.93	9.55%	682
Feb 9, 2026	333.30	336.04	326.42	329.19	328.55	-0.77%	89
Feb 6, 2026	329.00	331.76	321.90	331.76	331.12	2.50%	27
Feb 5, 2026	321.64	325.00	321.08	323.68	323.05	-0.26%	97
Feb 4, 2026	316.60	329.42	316.60	324.53	323.90	2.08%	328
Feb 3, 2026	323.47	323.47	316.31	317.93	317.31	-0.61%	201
Feb 2, 2026	322.93	322.93	314.00	319.89	319.27	0.88%	76
Jan 30, 2026	316.75	319.77	311.55	317.10	316.48	-0.71%	51
Jan 29, 2026	316.72	319.36	308.01	319.36	318.74	2.17%	291
Jan 28, 2026	312.82	317.00	312.05	312.59	311.98	-0.52%	123
Jan 27, 2026	316.01	319.55	313.96	314.22	313.61	-0.49%	17
Jan 26, 2026	316.88	317.59	314.20	315.78	315.16	-0.95%	151
Jan 23, 2026	323.92	323.92	317.22	318.81	318.19	-1.53%	220
Jan 22, 2026	315.02	326.03	315.02	323.75	323.12	1.82%	19,546
Jan 21, 2026	316.03	320.52	313.86	317.95	317.33	1.01%	1,857
Jan 20, 2026	320.22	323.55	314.77	314.77	314.16	-3.50%	899
Jan 16, 2026	329.93	329.93	322.73	326.20	325.57	0.69%	60
Jan 15, 2026	317.87	326.40	317.87	323.98	323.35	2.57%	224
Jan 14, 2026	322.76	325.22	314.87	315.87	315.26	-1.29%	1,470
Jan 13, 2026	323.34	325.20	319.99	319.99	319.37	-1.17%	69
Jan 12, 2026	327.66	327.66	320.04	323.77	323.14	-1.58%	491
Jan 9, 2026	325.55	330.24	324.91	328.95	328.31	1.69%	1,602
Jan 8, 2026	319.25	323.48	318.00	323.48	322.85	0.77%	120
Jan 7, 2026	322.37	324.55	319.68	321.00	320.37	0.37%	367
Jan 6, 2026	311.58	319.80	309.30	319.80	319.18	2.01%	460
Jan 5, 2026	313.62	315.61	307.55	313.49	312.88	0.61%	2,519
Jan 2, 2026	314.27	315.36	309.14	311.59	310.99	0.03%	117
Dec 31, 2025	311.43	314.98	311.43	311.50	310.90	-1.02%	11