Marriott International, Inc. (LON:0JYW)
London · Delayed Price · Currency is GBP · Price in USD 261.56
+0.87 (0.33%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 265.30 | 266.30 | 260.78 | 261.56 | 261.56 | 0.33% | 64 |
| Aug 6, 2025 | 258.71 | 261.37 | 257.61 | 260.69 | 260.69 | 0.26% | 327 |
| Aug 5, 2025 | 264.99 | 265.00 | 251.01 | 260.02 | 260.02 | 1.01% | 112 |
| Aug 4, 2025 | 257.00 | 257.42 | 256.07 | 257.42 | 257.42 | 0.69% | 278 |
| Aug 1, 2025 | 261.47 | 261.47 | 254.39 | 255.66 | 255.66 | -3.52% | 352 |
| Jul 31, 2025 | 262.04 | 269.90 | 262.04 | 265.00 | 265.00 | -2.98% | 106 |
| Jul 30, 2025 | 274.61 | 275.00 | 272.46 | 273.14 | 273.14 | -0.40% | 857 |
| Jul 29, 2025 | 275.81 | 276.84 | 272.51 | 274.23 | 274.23 | -1.06% | 238 |
| Jul 28, 2025 | 277.55 | 279.77 | 276.94 | 277.17 | 277.17 | -0.35% | 2,630 |
| Jul 25, 2025 | 274.55 | 278.13 | 272.93 | 278.13 | 278.13 | 1.58% | 608 |
| Jul 24, 2025 | 272.92 | 275.29 | 271.73 | 273.81 | 273.81 | 0.33% | 352 |
| Jul 23, 2025 | 271.78 | 272.92 | 270.55 | 272.92 | 272.92 | 0.89% | 525 |
| Jul 22, 2025 | 272.54 | 272.61 | 270.52 | 270.52 | 270.52 | -1.28% | 1,401 |
| Jul 21, 2025 | 273.48 | 274.83 | 272.66 | 274.02 | 274.02 | 0.32% | 47 |
| Jul 18, 2025 | 271.29 | 273.57 | 271.29 | 273.16 | 273.16 | -0.48% | 37 |
| Jul 17, 2025 | 272.59 | 274.47 | 270.21 | 274.47 | 274.47 | 0.17% | 13 |
| Jul 16, 2025 | 276.65 | 276.65 | 273.81 | 274.00 | 274.00 | -0.84% | 2,066 |
| Jul 15, 2025 | 281.82 | 282.61 | 276.31 | 276.31 | 276.31 | -2.24% | 327 |
| Jul 14, 2025 | 280.05 | 282.64 | 280.05 | 282.64 | 282.64 | 0.97% | 37 |
| Jul 11, 2025 | 281.49 | 281.49 | 279.27 | 279.91 | 279.91 | -0.70% | 96 |
| Jul 10, 2025 | 280.28 | 282.81 | 279.28 | 281.89 | 281.89 | 0.90% | 179 |
| Jul 9, 2025 | 279.94 | 282.27 | 279.13 | 279.37 | 279.37 | -0.48% | 64 |
| Jul 8, 2025 | 279.33 | 281.99 | 278.74 | 280.72 | 280.72 | 1.59% | 15,174 |
| Jul 7, 2025 | 284.67 | 284.67 | 276.32 | 276.32 | 276.32 | -1.30% | 27 |
| Jul 3, 2025 | 275.22 | 280.90 | 275.22 | 279.95 | 279.95 | 1.19% | 965 |
| Jul 2, 2025 | 278.20 | 278.20 | 276.25 | 276.65 | 276.65 | -0.75% | 930 |
| Jul 1, 2025 | 271.95 | 278.97 | 271.95 | 278.75 | 278.75 | 2.85% | 518 |
| Jun 30, 2025 | 273.99 | 275.48 | 270.79 | 271.02 | 271.02 | -0.98% | 509 |
| Jun 27, 2025 | 270.31 | 273.71 | 268.88 | 273.71 | 273.71 | 1.76% | 40 |
| Jun 26, 2025 | 266.26 | 270.18 | 266.26 | 268.98 | 268.98 | 1.31% | 487 |
| Jun 25, 2025 | 269.42 | 269.42 | 265.50 | 265.50 | 265.50 | -1.19% | 27 |
| Jun 24, 2025 | 269.11 | 269.11 | 267.42 | 268.69 | 268.69 | 2.53% | 49 |
| Jun 23, 2025 | 258.00 | 262.06 | 257.49 | 262.06 | 262.06 | 1.15% | 215 |
| Jun 20, 2025 | 259.63 | 261.34 | 259.09 | 259.09 | 259.09 | 0.18% | 601 |
| Jun 18, 2025 | 256.68 | 260.09 | 256.00 | 258.62 | 258.62 | 0.09% | 926 |
| Jun 17, 2025 | 256.09 | 258.73 | 256.09 | 258.38 | 258.38 | -0.15% | 62 |
| Jun 16, 2025 | 256.48 | 258.91 | 256.48 | 258.78 | 258.78 | 0.65% | 20 |
| Jun 13, 2025 | 258.00 | 258.51 | 254.52 | 257.12 | 257.12 | -2.85% | 99 |
| Jun 12, 2025 | 262.51 | 265.14 | 262.51 | 264.65 | 264.65 | -0.62% | 51 |
| Jun 11, 2025 | 267.85 | 268.88 | 266.31 | 266.31 | 266.31 | -0.97% | 33 |
| Jun 10, 2025 | 266.50 | 268.92 | 265.93 | 268.92 | 268.92 | 0.80% | 239 |
| Jun 9, 2025 | 265.99 | 267.29 | 265.08 | 266.79 | 266.79 | 0.65% | 97 |
| Jun 6, 2025 | 264.14 | 265.07 | 263.88 | 265.07 | 265.07 | 0.99% | 2 |
| Jun 5, 2025 | 260.97 | 262.66 | 260.97 | 262.46 | 262.46 | -0.18% | 59 |
| Jun 4, 2025 | 264.22 | 265.05 | 262.57 | 262.93 | 262.93 | -0.87% | 50 |
| Jun 3, 2025 | 260.68 | 265.45 | 260.68 | 265.23 | 265.23 | 1.93% | 526 |
| Jun 2, 2025 | 261.84 | 262.42 | 259.75 | 260.21 | 260.21 | -1.17% | 607 |
| May 30, 2025 | 263.47 | 264.79 | 262.55 | 263.28 | 263.28 | 0.14% | 56 |
| May 29, 2025 | 266.24 | 266.24 | 261.90 | 262.92 | 262.92 | -1.14% | 24 |
| May 28, 2025 | 264.56 | 266.98 | 264.56 | 265.95 | 265.95 | 0.21% | 30 |