Marriott International, Inc. (VIE:MAR)
Austria · Delayed Price · Currency is EUR 305.95
-0.40 (-0.13%)
At close: Aug 28, 2026
VIE:MAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 306.40 | 306.40 | 305.95 | 305.95 | 305.95 | -0.13% | - |
| Aug 27, 2026 | 308.25 | 308.25 | 305.20 | 306.35 | 306.35 | -0.36% | 31 |
| Aug 26, 2026 | 309.00 | 310.20 | 307.00 | 307.45 | 307.45 | -0.19% | 114 |
| Aug 25, 2026 | 309.65 | 310.15 | 308.05 | 308.05 | 308.05 | -0.03% | - |
| Aug 24, 2026 | 305.20 | 309.20 | 305.20 | 308.15 | 308.15 | 0.93% | 31 |
| Aug 21, 2026 | 305.20 | 306.85 | 305.20 | 305.30 | 305.30 | -0.59% | 1 |
| Aug 20, 2026 | 307.30 | 307.70 | 304.55 | 307.10 | 307.10 | -1.04% | 1 |
| Aug 18, 2026 | 307.85 | 311.55 | 307.70 | 310.95 | 310.32 | 1.32% | 31 |
| Aug 17, 2026 | 307.55 | 307.55 | 304.85 | 306.90 | 306.28 | -0.16% | 93 |
| Aug 14, 2026 | 302.95 | 308.95 | 302.70 | 307.40 | 306.78 | -0.18% | 61 |
| Aug 13, 2026 | 307.85 | 309.55 | 307.85 | 307.95 | 307.33 | -0.24% | - |
| Aug 12, 2026 | 302.95 | 308.70 | 302.95 | 308.70 | 308.08 | 2.13% | 31 |
| Aug 11, 2026 | 302.25 | 304.15 | 301.70 | 302.25 | 301.64 | 0.37% | 31 |
| Aug 10, 2026 | 306.30 | 306.30 | 301.15 | 301.15 | 300.54 | -2.76% | 31 |
| Aug 7, 2026 | 311.85 | 312.10 | 309.00 | 309.70 | 309.08 | 0.11% | 30 |
| Aug 6, 2026 | 314.15 | 315.85 | 309.35 | 309.35 | 308.73 | -0.47% | 31 |
| Aug 5, 2026 | 299.80 | 310.80 | 299.80 | 310.80 | 310.17 | 4.63% | 101 |
| Aug 4, 2026 | 302.25 | 302.25 | 297.05 | 297.05 | 296.45 | -1.56% | 105 |
| Aug 3, 2026 | 328.50 | 331.20 | 301.75 | 301.75 | 301.14 | -7.05% | 88 |
| Jul 31, 2026 | 327.40 | 328.45 | 324.65 | 324.65 | 324.00 | - | - |
| Jul 30, 2026 | 334.10 | 334.10 | 324.65 | 324.65 | 324.00 | -2.73% | 31 |
| Jul 29, 2026 | 338.00 | 338.00 | 332.20 | 333.75 | 333.08 | 0.20% | 31 |
| Jul 28, 2026 | 337.75 | 338.15 | 333.10 | 333.10 | 332.43 | -0.54% | 85 |
| Jul 27, 2026 | 330.90 | 334.90 | 330.90 | 334.90 | 334.23 | 1.62% | - |
| Jul 24, 2026 | 320.75 | 329.55 | 320.75 | 329.55 | 328.89 | 3.29% | 31 |
| Jul 23, 2026 | 322.65 | 323.35 | 319.05 | 319.05 | 318.41 | -1.07% | - |
| Jul 22, 2026 | 321.30 | 322.50 | 321.30 | 322.50 | 321.85 | -0.48% | - |
| Jul 21, 2026 | 320.65 | 325.00 | 320.40 | 324.05 | 323.40 | 0.64% | 89 |
| Jul 20, 2026 | 320.20 | 323.35 | 320.20 | 322.00 | 321.35 | 0.39% | - |
| Jul 17, 2026 | 325.00 | 325.00 | 320.75 | 320.75 | 320.10 | -1.58% | 26 |
| Jul 16, 2026 | 321.90 | 325.90 | 321.80 | 325.90 | 325.24 | 0.76% | - |
| Jul 15, 2026 | 317.65 | 323.45 | 317.65 | 323.45 | 322.80 | 1.97% | - |
| Jul 14, 2026 | 317.85 | 317.85 | 315.10 | 317.20 | 316.56 | -2.13% | - |
| Jul 13, 2026 | 330.00 | 330.00 | 324.10 | 324.10 | 323.45 | -1.55% | - |
| Jul 10, 2026 | 326.10 | 329.20 | 326.10 | 329.20 | 328.54 | 0.92% | - |
| Jul 9, 2026 | 324.85 | 326.20 | 320.35 | 326.20 | 325.54 | -0.44% | - |
| Jul 8, 2026 | 332.20 | 332.20 | 327.35 | 327.65 | 326.99 | -1.77% | - |
| Jul 7, 2026 | 332.35 | 333.80 | 332.35 | 333.55 | 332.88 | 1.97% | - |
| Jul 6, 2026 | 326.90 | 327.10 | 326.80 | 327.10 | 326.44 | 0.40% | - |
| Jul 3, 2026 | 326.25 | 326.25 | 325.15 | 325.80 | 325.14 | -0.02% | - |
| Jul 2, 2026 | 323.60 | 325.85 | 323.20 | 325.85 | 325.19 | 0.76% | - |
| Jul 1, 2026 | 323.80 | 324.95 | 323.40 | 323.40 | 322.75 | 0.11% | 6 |
| Jun 30, 2026 | 329.15 | 329.70 | 323.05 | 323.05 | 322.40 | -2.08% | - |
| Jun 29, 2026 | 333.30 | 333.30 | 329.90 | 329.90 | 329.24 | -0.08% | - |
| Jun 26, 2026 | 332.55 | 333.50 | 330.15 | 330.15 | 329.49 | -1.49% | - |
| Jun 25, 2026 | 337.60 | 340.65 | 335.15 | 335.15 | 334.48 | -1.38% | - |
| Jun 24, 2026 | 340.35 | 344.05 | 339.85 | 339.85 | 339.17 | -0.21% | - |
| Jun 23, 2026 | 334.35 | 340.55 | 334.35 | 340.55 | 339.86 | - | - |
| Jun 22, 2026 | 345.60 | 346.95 | 340.55 | 340.55 | 339.86 | -1.62% | - |
| Jun 19, 2026 | 343.80 | 346.50 | 343.80 | 346.15 | 345.45 | -0.65% | 1 |