Marriott International, Inc. (VIE:MAR)
Austria · Delayed Price · Currency is EUR 283.85
-7.10 (-2.44%)
At close: Mar 5, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 288.00 | 291.40 | 288.00 | 290.95 | 290.95 | 3.39% | - |
| Mar 3, 2026 | 279.70 | 281.40 | 277.50 | 281.40 | 281.40 | -1.63% | - |
| Mar 2, 2026 | 285.20 | 287.00 | 281.85 | 286.05 | 286.05 | -2.02% | - |
| Feb 27, 2026 | 295.35 | 296.60 | 291.95 | 291.95 | 291.95 | -1.78% | - |
| Feb 26, 2026 | 292.95 | 297.25 | 292.95 | 297.25 | 297.25 | 1.82% | - |
| Feb 24, 2026 | 291.55 | 292.40 | 290.85 | 291.95 | 291.38 | 0.92% | - |
| Feb 23, 2026 | 293.05 | 294.65 | 289.30 | 289.30 | 288.74 | -1.63% | - |
| Feb 20, 2026 | 298.20 | 298.20 | 294.10 | 294.10 | 293.53 | -1.52% | - |
| Feb 19, 2026 | 301.15 | 301.15 | 298.65 | 298.65 | 298.07 | -1.84% | - |
| Feb 18, 2026 | 304.15 | 306.35 | 301.70 | 304.25 | 303.66 | - | - |
| Feb 17, 2026 | 298.15 | 304.25 | 298.15 | 304.25 | 303.66 | 2.08% | - |
| Feb 16, 2026 | 299.05 | 299.60 | 298.05 | 298.05 | 297.47 | -1.05% | - |
| Feb 13, 2026 | 299.10 | 301.20 | 298.35 | 301.20 | 300.61 | -1.62% | - |
| Feb 12, 2026 | 303.25 | 306.15 | 302.40 | 306.15 | 305.55 | 0.66% | - |
| Feb 11, 2026 | 304.20 | 304.20 | 303.20 | 304.15 | 303.56 | 0.12% | - |
| Feb 10, 2026 | 275.95 | 303.80 | 275.95 | 303.80 | 303.21 | 10.45% | - |
| Feb 9, 2026 | 281.45 | 281.45 | 275.05 | 275.05 | 274.52 | -1.80% | - |
| Feb 6, 2026 | 277.35 | 280.10 | 276.85 | 280.10 | 279.56 | 2.26% | - |
| Feb 5, 2026 | 274.75 | 275.80 | 273.90 | 273.90 | 273.37 | -1.88% | - |
| Feb 4, 2026 | 269.85 | 279.15 | 269.60 | 279.15 | 278.61 | 3.43% | 2 |
| Feb 3, 2026 | 270.10 | 270.70 | 269.40 | 269.90 | 269.38 | -0.04% | 7 |
| Feb 2, 2026 | 263.75 | 270.00 | 263.75 | 270.00 | 269.48 | 1.69% | - |
| Jan 30, 2026 | 266.50 | 266.95 | 265.50 | 265.50 | 264.98 | 0.21% | - |
| Jan 29, 2026 | 260.90 | 264.95 | 259.55 | 264.95 | 264.43 | 0.53% | - |
| Jan 28, 2026 | 262.00 | 263.55 | 262.00 | 263.55 | 263.04 | 0.09% | - |
| Jan 27, 2026 | 266.85 | 266.85 | 263.30 | 263.30 | 262.79 | -1.09% | - |
| Jan 26, 2026 | 270.05 | 270.70 | 266.20 | 266.20 | 265.68 | -1.64% | 2 |
| Jan 23, 2026 | 274.10 | 274.10 | 270.65 | 270.65 | 270.12 | -1.90% | - |
| Jan 22, 2026 | 274.15 | 275.90 | 273.75 | 275.90 | 275.36 | 1.19% | - |
| Jan 21, 2026 | 268.45 | 272.65 | 267.30 | 272.65 | 272.12 | 0.02% | - |
| Jan 20, 2026 | 277.00 | 277.00 | 272.60 | 272.60 | 272.07 | -1.03% | - |
| Jan 19, 2026 | 278.05 | 278.05 | 275.45 | 275.45 | 274.91 | -1.61% | - |
| Jan 16, 2026 | 281.05 | 281.55 | 279.95 | 279.95 | 279.41 | 0.27% | - |
| Jan 15, 2026 | 274.65 | 279.50 | 274.65 | 279.20 | 278.66 | 1.79% | - |
| Jan 14, 2026 | 275.40 | 276.75 | 274.30 | 274.30 | 273.77 | -0.42% | - |
| Jan 13, 2026 | 277.05 | 277.05 | 275.45 | 275.45 | 274.91 | -0.86% | - |
| Jan 12, 2026 | 279.70 | 279.70 | 277.80 | 277.85 | 277.31 | -1.47% | - |
| Jan 9, 2026 | 281.00 | 282.00 | 280.80 | 282.00 | 281.45 | 1.71% | - |
| Jan 8, 2026 | 272.65 | 277.25 | 272.35 | 277.25 | 276.71 | 1.41% | - |
| Jan 7, 2026 | 275.80 | 275.80 | 273.40 | 273.40 | 272.87 | 0.72% | - |
| Jan 6, 2026 | 265.20 | 271.45 | 264.80 | 271.45 | 270.92 | 2.88% | - |
| Jan 5, 2026 | 268.70 | 268.70 | 263.85 | 263.85 | 263.34 | -0.45% | - |
| Jan 2, 2026 | 264.20 | 265.25 | 264.20 | 265.05 | 264.53 | -0.77% | - |
| Dec 30, 2025 | 266.45 | 267.10 | 266.45 | 267.10 | 266.58 | 0.30% | - |
| Dec 29, 2025 | 267.75 | 268.25 | 266.30 | 266.30 | 265.78 | -0.34% | - |
| Dec 23, 2025 | 266.40 | 267.20 | 266.05 | 267.20 | 266.68 | -0.07% | - |
| Dec 22, 2025 | 264.95 | 267.40 | 263.85 | 267.40 | 266.88 | 0.87% | - |
| Dec 19, 2025 | 261.85 | 265.10 | 260.45 | 265.10 | 264.58 | 1.13% | - |
| Dec 18, 2025 | 264.20 | 265.30 | 262.15 | 262.15 | 261.64 | -0.44% | - |
| Dec 17, 2025 | 259.80 | 263.30 | 259.80 | 263.30 | 262.79 | 1.25% | 2 |