Marriott International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	354.11	354.11	345.00	347.73	347.73	-0.80%	183
Feb 19, 2026	356.66	356.66	349.47	350.53	350.53	-1.98%	194
Feb 18, 2026	359.80	362.00	350.75	357.60	357.60	-0.42%	343
Feb 17, 2026	353.89	361.75	346.00	359.12	359.12	0.38%	282
Feb 13, 2026	357.56	358.82	350.01	357.75	357.75	0.45%	70
Feb 12, 2026	358.78	370.00	352.83	356.16	356.16	-1.29%	1,248
Feb 11, 2026	361.70	367.61	354.11	360.81	360.81	0.05%	2,215
Feb 10, 2026	331.00	362.86	326.16	360.63	360.63	9.55%	682
Feb 9, 2026	333.30	336.04	326.42	329.19	329.19	-0.77%	89
Feb 6, 2026	329.00	331.76	321.90	331.76	331.76	2.50%	27
Feb 5, 2026	321.64	325.00	321.08	323.68	323.68	-0.26%	97
Feb 4, 2026	316.60	329.42	316.60	324.53	324.53	2.08%	328
Feb 3, 2026	323.47	323.47	316.31	317.93	317.93	-0.61%	201
Feb 2, 2026	322.93	322.93	314.00	319.89	319.89	0.88%	76
Jan 30, 2026	316.75	319.77	311.55	317.10	317.10	-0.71%	51
Jan 29, 2026	316.72	319.36	308.01	319.36	319.36	2.17%	291
Jan 28, 2026	312.82	317.00	312.05	312.59	312.59	-0.52%	123
Jan 27, 2026	316.01	319.55	313.96	314.22	314.22	-0.49%	17
Jan 26, 2026	316.88	317.59	314.20	315.78	315.78	-0.95%	151
Jan 23, 2026	323.92	323.92	317.22	318.81	318.81	-1.53%	220
Jan 22, 2026	315.02	326.03	315.02	323.75	323.75	1.82%	19,546
Jan 21, 2026	316.03	320.52	313.86	317.95	317.95	1.01%	1,857
Jan 20, 2026	320.22	323.55	314.77	314.77	314.77	-3.50%	899
Jan 16, 2026	329.93	329.93	322.73	326.20	326.20	0.69%	60
Jan 15, 2026	317.87	326.40	317.87	323.98	323.98	2.57%	224
Jan 14, 2026	322.76	325.22	314.87	315.87	315.87	-1.29%	1,470
Jan 13, 2026	323.34	325.20	319.99	319.99	319.99	-1.17%	69
Jan 12, 2026	327.66	327.66	320.04	323.77	323.77	-1.58%	491
Jan 9, 2026	325.55	330.24	324.91	328.95	328.95	1.69%	1,602
Jan 8, 2026	319.25	323.48	318.00	323.48	323.48	0.77%	120
Jan 7, 2026	322.37	324.55	319.68	321.00	321.00	0.37%	367
Jan 6, 2026	311.58	319.80	309.30	319.80	319.80	2.01%	460
Jan 5, 2026	313.62	315.61	307.55	313.49	313.49	0.61%	2,519
Jan 2, 2026	314.27	315.36	309.14	311.59	311.59	0.03%	117
Dec 31, 2025	311.43	314.98	311.43	311.50	311.50	-1.02%	11
Dec 30, 2025	314.67	317.66	313.20	314.71	314.71	0.70%	139
Dec 29, 2025	315.58	315.58	312.51	312.51	312.51	-0.84%	322
Dec 24, 2025	315.07	315.79	313.27	315.16	315.16	0.12%	89
Dec 23, 2025	311.56	316.67	311.56	314.78	314.78	0.27%	385
Dec 22, 2025	309.07	315.09	309.07	313.93	313.93	1.08%	179
Dec 19, 2025	304.37	311.12	304.37	310.56	310.56	1.27%	357
Dec 18, 2025	309.75	312.48	306.47	306.68	306.68	-1.04%	422
Dec 17, 2025	305.96	311.63	304.14	309.90	309.90	1.59%	271
Dec 16, 2025	310.17	310.17	303.98	305.06	305.06	-0.74%	279
Dec 15, 2025	301.09	307.33	300.47	307.33	307.33	2.41%	1,397
Dec 12, 2025	297.02	301.09	296.15	300.09	300.09	1.80%	54
Dec 11, 2025	286.39	297.23	285.00	294.78	294.78	4.31%	544
Dec 10, 2025	283.40	288.50	282.19	282.60	282.60	-0.73%	71
Dec 9, 2025	287.28	290.25	284.23	284.69	284.69	-1.19%	90
Dec 8, 2025	293.05	293.05	286.94	288.13	288.13	-2.05%	308