Marriott International, Inc. (VIE:MAR)
Austria · Delayed Price · Currency is EUR 255.45
-9.25 (-3.49%)
At close: Dec 4, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 17, 2025 | 246.70 | 247.10 | 245.95 | 245.95 | 245.37 | -0.32% | - |
| Nov 14, 2025 | 247.00 | 247.00 | 245.65 | 246.75 | 246.17 | -1.04% | - |
| Nov 13, 2025 | 251.40 | 251.40 | 249.35 | 249.35 | 248.76 | -1.25% | - |
| Nov 12, 2025 | 252.30 | 252.70 | 252.15 | 252.50 | 251.90 | 0.34% | - |
| Nov 11, 2025 | 251.25 | 251.65 | 251.00 | 251.65 | 251.06 | - | - |
| Nov 10, 2025 | 252.25 | 253.60 | 251.65 | 251.65 | 251.06 | 2.69% | - |
| Nov 7, 2025 | 244.30 | 245.05 | 243.20 | 245.05 | 244.47 | 0.41% | - |
| Nov 6, 2025 | 246.35 | 247.20 | 244.05 | 244.05 | 243.47 | -0.77% | - |
| Nov 5, 2025 | 237.30 | 245.95 | 237.30 | 245.95 | 245.37 | 3.34% | - |
| Nov 4, 2025 | 227.05 | 238.00 | 226.05 | 238.00 | 237.44 | 4.52% | - |
| Nov 3, 2025 | 226.65 | 227.70 | 226.65 | 227.70 | 227.16 | 1.07% | - |
| Oct 31, 2025 | 227.35 | 227.35 | 225.30 | 225.30 | 224.77 | -1.98% | - |
| Oct 30, 2025 | 226.45 | 229.85 | 225.85 | 229.85 | 229.31 | 0.52% | - |
| Oct 29, 2025 | 228.45 | 228.65 | 226.65 | 228.65 | 228.11 | -0.69% | - |
| Oct 28, 2025 | 232.45 | 232.90 | 230.25 | 230.25 | 229.71 | -1.62% | - |
| Oct 27, 2025 | 234.20 | 236.10 | 234.05 | 234.05 | 233.50 | 0.30% | - |
| Oct 24, 2025 | 232.70 | 233.35 | 231.85 | 233.35 | 232.80 | 0.32% | - |
| Oct 23, 2025 | 234.70 | 234.70 | 232.60 | 232.60 | 232.05 | -2.27% | - |
| Oct 22, 2025 | 231.30 | 238.00 | 231.30 | 238.00 | 237.44 | 3.55% | - |
| Oct 21, 2025 | 224.00 | 229.85 | 223.80 | 229.85 | 229.31 | 1.95% | - |
| Oct 20, 2025 | 224.80 | 225.45 | 223.40 | 225.45 | 224.92 | 0.69% | - |
| Oct 17, 2025 | 219.15 | 223.90 | 219.15 | 223.90 | 223.37 | -0.40% | - |
| Oct 16, 2025 | 228.90 | 229.30 | 224.80 | 224.80 | 224.27 | -2.11% | - |
| Oct 15, 2025 | 230.90 | 231.25 | 229.65 | 229.65 | 229.11 | 0.86% | - |
| Oct 14, 2025 | 226.05 | 227.70 | 225.35 | 227.70 | 227.16 | -0.31% | - |
| Oct 13, 2025 | 228.05 | 228.40 | 226.75 | 228.40 | 227.86 | -0.87% | - |
| Oct 10, 2025 | 230.25 | 230.40 | 230.10 | 230.40 | 229.86 | -1.14% | - |
| Oct 9, 2025 | 230.20 | 233.05 | 230.20 | 233.05 | 232.50 | 1.24% | - |
| Oct 8, 2025 | 230.45 | 230.60 | 229.95 | 230.20 | 229.66 | -0.11% | - |
| Oct 7, 2025 | 232.25 | 233.55 | 230.45 | 230.45 | 229.91 | -1.01% | - |
| Oct 6, 2025 | 228.90 | 232.80 | 228.90 | 232.80 | 232.25 | 2.87% | - |
| Oct 3, 2025 | 227.75 | 227.75 | 226.30 | 226.30 | 225.77 | 0.69% | - |
| Oct 2, 2025 | 222.80 | 224.75 | 222.50 | 224.75 | 224.22 | 0.94% | - |
| Oct 1, 2025 | 219.80 | 222.65 | 219.80 | 222.65 | 222.13 | 0.09% | - |
| Sep 30, 2025 | 227.10 | 227.10 | 222.45 | 222.45 | 221.93 | -2.03% | - |
| Sep 29, 2025 | 226.05 | 227.05 | 225.55 | 227.05 | 226.51 | 0.11% | - |
| Sep 26, 2025 | 223.65 | 226.80 | 223.65 | 226.80 | 226.27 | 1.41% | - |
| Sep 25, 2025 | 223.10 | 223.65 | 222.70 | 223.65 | 223.12 | 0.25% | - |