Marriott International, Inc. (VIE:MAR)
Austria · Delayed Price · Currency is EUR 270.15
+0.25 (0.09%)
Last updated: Feb 4, 2026, 11:00 AM CET
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 270.10 | 270.70 | 269.40 | 269.90 | 269.90 | -0.04% | 7 |
| Feb 2, 2026 | 263.75 | 270.00 | 263.75 | 270.00 | 270.00 | 1.69% | - |
| Jan 30, 2026 | 266.50 | 266.95 | 265.50 | 265.50 | 265.50 | 0.21% | - |
| Jan 29, 2026 | 260.90 | 264.95 | 259.55 | 264.95 | 264.95 | 0.53% | - |
| Jan 28, 2026 | 262.00 | 263.55 | 262.00 | 263.55 | 263.55 | 0.09% | - |
| Jan 27, 2026 | 266.85 | 266.85 | 263.30 | 263.30 | 263.30 | -1.09% | - |
| Jan 26, 2026 | 270.05 | 270.70 | 266.20 | 266.20 | 266.20 | -1.64% | 2 |
| Jan 23, 2026 | 274.10 | 274.10 | 270.65 | 270.65 | 270.65 | -1.90% | - |
| Jan 22, 2026 | 274.15 | 275.90 | 273.75 | 275.90 | 275.90 | 1.19% | - |
| Jan 21, 2026 | 268.45 | 272.65 | 267.30 | 272.65 | 272.65 | 0.02% | - |
| Jan 20, 2026 | 277.00 | 277.00 | 272.60 | 272.60 | 272.60 | -1.03% | - |
| Jan 19, 2026 | 278.05 | 278.05 | 275.45 | 275.45 | 275.45 | -1.61% | - |
| Jan 16, 2026 | 281.05 | 281.55 | 279.95 | 279.95 | 279.95 | 0.27% | - |
| Jan 15, 2026 | 274.65 | 279.50 | 274.65 | 279.20 | 279.20 | 1.79% | - |
| Jan 14, 2026 | 275.40 | 276.75 | 274.30 | 274.30 | 274.30 | -0.42% | - |
| Jan 13, 2026 | 277.05 | 277.05 | 275.45 | 275.45 | 275.45 | -0.86% | - |
| Jan 12, 2026 | 279.70 | 279.70 | 277.80 | 277.85 | 277.85 | -1.47% | - |
| Jan 9, 2026 | 281.00 | 282.00 | 280.80 | 282.00 | 282.00 | 1.71% | - |
| Jan 8, 2026 | 272.65 | 277.25 | 272.35 | 277.25 | 277.25 | 1.41% | - |
| Jan 7, 2026 | 275.80 | 275.80 | 273.40 | 273.40 | 273.40 | 0.72% | - |
| Jan 6, 2026 | 265.20 | 271.45 | 264.80 | 271.45 | 271.45 | 2.88% | - |
| Jan 5, 2026 | 268.70 | 268.70 | 263.85 | 263.85 | 263.85 | -0.45% | - |
| Jan 2, 2026 | 264.20 | 265.25 | 264.20 | 265.05 | 265.05 | -0.77% | - |
| Dec 30, 2025 | 266.45 | 267.10 | 266.45 | 267.10 | 267.10 | 0.30% | - |
| Dec 29, 2025 | 267.75 | 268.25 | 266.30 | 266.30 | 266.30 | -0.34% | - |
| Dec 23, 2025 | 266.40 | 267.20 | 266.05 | 267.20 | 267.20 | -0.07% | - |
| Dec 22, 2025 | 264.95 | 267.40 | 263.85 | 267.40 | 267.40 | 0.87% | - |
| Dec 19, 2025 | 261.85 | 265.10 | 260.45 | 265.10 | 265.10 | 1.13% | - |
| Dec 18, 2025 | 264.20 | 265.30 | 262.15 | 262.15 | 262.15 | -0.44% | - |
| Dec 17, 2025 | 259.80 | 263.30 | 259.80 | 263.30 | 263.30 | 1.25% | 2 |
| Dec 16, 2025 | 261.75 | 261.75 | 260.05 | 260.05 | 260.05 | 0.29% | - |
| Dec 15, 2025 | 255.30 | 259.30 | 255.30 | 259.30 | 259.30 | 2.11% | - |
| Dec 12, 2025 | 254.15 | 254.95 | 253.95 | 253.95 | 253.95 | 2.09% | - |
| Dec 11, 2025 | 244.30 | 248.75 | 243.90 | 248.75 | 248.75 | 2.60% | - |
| Dec 10, 2025 | 243.70 | 244.05 | 242.45 | 242.45 | 242.45 | -1.36% | - |
| Dec 9, 2025 | 247.30 | 247.60 | 245.80 | 245.80 | 245.80 | -0.79% | - |
| Dec 8, 2025 | 251.10 | 251.25 | 247.75 | 247.75 | 247.75 | -2.36% | - |
| Dec 5, 2025 | 254.25 | 254.40 | 253.65 | 253.75 | 253.75 | -0.67% | - |
| Dec 4, 2025 | 262.85 | 263.35 | 255.45 | 255.45 | 255.45 | -3.49% | - |
| Dec 3, 2025 | 262.25 | 264.70 | 261.05 | 264.70 | 264.70 | 2.02% | - |
| Dec 2, 2025 | 261.15 | 262.95 | 259.45 | 259.45 | 259.45 | -1.61% | - |
| Dec 1, 2025 | 261.25 | 263.70 | 259.90 | 263.70 | 263.70 | 0.42% | - |
| Nov 28, 2025 | 263.50 | 263.80 | 262.10 | 262.60 | 262.60 | 0.32% | - |
| Nov 27, 2025 | 262.95 | 263.05 | 261.75 | 261.75 | 261.75 | -0.40% | - |
| Nov 26, 2025 | 263.10 | 263.25 | 261.85 | 262.80 | 262.80 | 0.27% | - |
| Nov 25, 2025 | 256.90 | 262.10 | 256.40 | 262.10 | 262.10 | 2.38% | - |
| Nov 24, 2025 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | 0.73% | - |
| Nov 21, 2025 | 245.50 | 254.15 | 245.50 | 254.15 | 254.15 | 2.44% | - |
| Nov 20, 2025 | 247.55 | 248.10 | 246.90 | 248.10 | 248.10 | 0.73% | - |
| Nov 18, 2025 | 244.40 | 246.30 | 243.30 | 246.30 | 245.72 | 0.14% | - |