Marriott International, Inc. (LON:0JYW)
London · Delayed Price · Currency is GBP · Price in USD 304.77
+0.55 (0.18%)
At close: Nov 28, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 306.31 | 306.31 | 302.22 | 304.77 | 304.77 | 0.18% | 363 |
| Nov 26, 2025 | 303.83 | 306.00 | 303.51 | 304.22 | 304.22 | 0.29% | 101 |
| Nov 25, 2025 | 292.21 | 304.78 | 292.21 | 303.33 | 303.33 | 2.23% | 2,310 |
| Nov 24, 2025 | 294.31 | 297.83 | 293.70 | 296.72 | 296.72 | 0.48% | 230 |
| Nov 21, 2025 | 280.13 | 296.95 | 280.13 | 295.31 | 295.31 | 4.23% | 915 |
| Nov 20, 2025 | 285.42 | 288.88 | 283.33 | 283.33 | 283.33 | -0.18% | 294 |
| Nov 19, 2025 | 281.94 | 288.99 | 280.33 | 283.84 | 283.17 | -0.58% | 366 |
| Nov 18, 2025 | 282.58 | 285.49 | 278.08 | 285.49 | 284.81 | 1.03% | 204 |
| Nov 17, 2025 | 287.00 | 287.00 | 282.57 | 282.57 | 281.90 | -1.15% | 27 |
| Nov 14, 2025 | 286.00 | 287.49 | 282.30 | 285.84 | 285.16 | -1.35% | 224 |
| Nov 13, 2025 | 289.75 | 291.59 | 289.75 | 289.76 | 289.07 | -1.30% | 15 |
| Nov 12, 2025 | 289.14 | 294.36 | 289.14 | 293.58 | 292.88 | 0.08% | 124 |
| Nov 11, 2025 | 291.00 | 293.34 | 290.56 | 293.34 | 292.65 | 1.02% | 463 |
| Nov 10, 2025 | 291.42 | 294.00 | 287.37 | 290.37 | 289.68 | 0.94% | 542 |
| Nov 7, 2025 | 280.74 | 289.83 | 280.74 | 287.66 | 286.98 | 2.32% | 585 |
| Nov 6, 2025 | 283.23 | 286.44 | 280.79 | 281.13 | 280.46 | -0.60% | 67 |
| Nov 5, 2025 | 271.00 | 285.62 | 271.00 | 282.83 | 282.16 | 2.85% | 595 |
| Nov 4, 2025 | 262.01 | 274.98 | 262.00 | 274.98 | 274.33 | 5.09% | 511 |
| Nov 3, 2025 | 261.00 | 262.02 | 259.25 | 261.66 | 261.04 | 1.53% | 76 |
| Oct 31, 2025 | 258.05 | 261.13 | 257.71 | 257.71 | 257.10 | -2.93% | 79 |
| Oct 30, 2025 | 263.30 | 265.92 | 261.56 | 265.48 | 264.85 | 0.60% | 13 |
| Oct 29, 2025 | 263.08 | 266.64 | 262.08 | 263.90 | 263.27 | -0.97% | 20 |
| Oct 28, 2025 | 268.30 | 270.61 | 266.48 | 266.48 | 265.85 | -1.49% | 161 |
| Oct 27, 2025 | 272.42 | 274.64 | 270.51 | 270.51 | 269.87 | -0.12% | 246 |
| Oct 24, 2025 | 271.80 | 272.86 | 270.16 | 270.83 | 270.19 | -0.40% | 45 |
| Oct 23, 2025 | 271.13 | 272.44 | 270.05 | 271.92 | 271.28 | -0.68% | 152 |
| Oct 22, 2025 | 269.75 | 275.94 | 268.00 | 273.79 | 273.14 | 2.59% | 2,407 |
| Oct 21, 2025 | 262.82 | 267.42 | 261.43 | 266.89 | 266.26 | 1.83% | 125 |
| Oct 20, 2025 | 262.01 | 263.71 | 261.79 | 262.09 | 261.47 | 0.53% | 15 |
| Oct 17, 2025 | 257.64 | 260.72 | 257.64 | 260.72 | 260.10 | 0.33% | 24 |
| Oct 16, 2025 | 266.51 | 268.00 | 259.85 | 259.85 | 259.23 | -2.00% | 106 |
| Oct 15, 2025 | 267.59 | 269.48 | 265.17 | 265.17 | 264.54 | -0.87% | 66 |
| Oct 14, 2025 | 260.00 | 267.48 | 260.00 | 267.48 | 266.85 | 1.03% | 81 |
| Oct 13, 2025 | 264.63 | 264.82 | 259.51 | 264.76 | 264.13 | 1.16% | 72 |
| Oct 10, 2025 | 266.00 | 269.12 | 260.84 | 261.73 | 261.11 | -2.99% | 1,213 |
| Oct 9, 2025 | 269.88 | 272.15 | 267.75 | 269.80 | 269.16 | 0.87% | 2,023 |
| Oct 8, 2025 | 267.22 | 268.00 | 264.40 | 267.47 | 266.84 | 0.58% | 189 |
| Oct 7, 2025 | 272.80 | 272.80 | 265.93 | 265.93 | 265.29 | -2.27% | 140 |
| Oct 6, 2025 | 267.66 | 272.97 | 267.66 | 272.11 | 271.46 | 1.77% | 224 |
| Oct 3, 2025 | 266.00 | 267.87 | 264.50 | 267.36 | 266.73 | 0.93% | 19 |
| Oct 2, 2025 | 263.19 | 264.90 | 260.07 | 264.90 | 264.27 | 1.38% | 100 |
| Oct 1, 2025 | 258.37 | 261.36 | 258.37 | 261.29 | 260.67 | 0.45% | 94 |
| Sep 30, 2025 | 273.79 | 273.79 | 260.11 | 260.11 | 259.50 | -1.74% | 156 |
| Sep 29, 2025 | 264.52 | 267.10 | 264.21 | 264.73 | 264.10 | 0.10% | 141 |
| Sep 26, 2025 | 260.53 | 265.13 | 260.53 | 264.47 | 263.84 | 1.42% | 106 |
| Sep 25, 2025 | 259.72 | 262.21 | 258.90 | 260.76 | 260.15 | -0.37% | 182 |
| Sep 24, 2025 | 262.86 | 264.00 | 260.72 | 261.74 | 261.12 | -0.34% | 476 |
| Sep 23, 2025 | 264.02 | 265.69 | 262.64 | 262.64 | 262.01 | -0.75% | 4,834 |
| Sep 22, 2025 | 265.77 | 266.24 | 263.85 | 264.62 | 263.99 | -0.76% | 3,308 |
| Sep 19, 2025 | 265.80 | 266.65 | 264.61 | 266.65 | 266.01 | 0.84% | 1,693 |