Marriott International, Inc. (VIE:MAR)
Austria · Delayed Price · Currency is EUR 319.50
-4.45 (-1.37%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:MAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 322.95 | 323.95 | 321.60 | 323.95 | 323.95 | 0.59% | 1 |
| Jun 1, 2026 | 322.60 | 324.00 | 319.55 | 322.05 | 322.05 | -1.04% | - |
| May 29, 2026 | 331.50 | 331.95 | 325.45 | 325.45 | 325.45 | -1.63% | - |
| May 28, 2026 | 331.50 | 332.10 | 330.40 | 330.85 | 330.85 | 0.23% | - |
| May 27, 2026 | 321.70 | 330.10 | 321.70 | 330.10 | 330.10 | 3.00% | - |
| May 26, 2026 | 318.75 | 320.50 | 318.75 | 320.50 | 320.50 | -0.26% | - |
| May 25, 2026 | 319.60 | 321.40 | 319.60 | 321.35 | 321.35 | 1.28% | - |
| May 22, 2026 | 318.70 | 318.75 | 317.30 | 317.30 | 317.30 | 0.55% | - |
| May 20, 2026 | 309.70 | 316.20 | 309.70 | 316.20 | 315.57 | 1.84% | - |
| May 19, 2026 | 308.35 | 310.50 | 308.20 | 310.50 | 309.88 | 0.27% | - |
| May 18, 2026 | 301.75 | 309.65 | 301.50 | 309.65 | 309.03 | 1.79% | - |
| May 15, 2026 | 303.10 | 304.20 | 302.25 | 304.20 | 303.59 | - | - |
| May 14, 2026 | 299.70 | 304.20 | 299.45 | 304.20 | 303.59 | 2.06% | - |
| May 13, 2026 | 298.60 | 298.75 | 297.55 | 298.05 | 297.46 | -0.58% | - |
| May 12, 2026 | 301.25 | 303.65 | 299.80 | 299.80 | 299.20 | 1.01% | - |
| May 11, 2026 | 300.25 | 300.25 | 296.80 | 296.80 | 296.21 | -1.92% | - |
| May 8, 2026 | 301.00 | 302.60 | 299.95 | 302.60 | 302.00 | 0.45% | - |
| May 7, 2026 | 306.90 | 306.90 | 301.25 | 301.25 | 300.65 | -2.05% | 3 |
| May 6, 2026 | 304.50 | 307.55 | 302.20 | 307.55 | 306.94 | 1.91% | 54 |
| May 5, 2026 | 297.75 | 301.80 | 296.70 | 301.80 | 301.20 | 0.84% | - |
| May 4, 2026 | 302.25 | 305.10 | 299.30 | 299.30 | 298.70 | -2.87% | 27 |
| Apr 30, 2026 | 300.70 | 308.15 | 300.70 | 308.15 | 307.54 | 3.08% | - |
| Apr 29, 2026 | 305.80 | 305.80 | 298.95 | 298.95 | 298.35 | -2.92% | - |
| Apr 28, 2026 | 308.55 | 308.60 | 304.30 | 307.95 | 307.34 | -0.29% | 72 |
| Apr 27, 2026 | 312.40 | 312.40 | 308.85 | 308.85 | 308.23 | -1.55% | - |
| Apr 24, 2026 | 313.50 | 314.25 | 313.15 | 313.70 | 313.07 | -0.79% | - |
| Apr 23, 2026 | 311.05 | 316.20 | 311.05 | 316.20 | 315.57 | -0.49% | - |
| Apr 22, 2026 | 321.55 | 321.55 | 317.75 | 317.75 | 317.12 | -0.34% | - |
| Apr 21, 2026 | 319.55 | 324.45 | 318.85 | 318.85 | 318.21 | -0.53% | - |
| Apr 20, 2026 | 319.10 | 320.55 | 319.05 | 320.55 | 319.91 | 0.27% | - |
| Apr 17, 2026 | 309.75 | 319.70 | 309.40 | 319.70 | 319.06 | 3.33% | - |
| Apr 16, 2026 | 308.55 | 309.90 | 308.55 | 309.40 | 308.78 | 0.67% | - |
| Apr 15, 2026 | 309.70 | 311.05 | 307.35 | 307.35 | 306.74 | -0.77% | - |
| Apr 14, 2026 | 305.25 | 309.75 | 304.05 | 309.75 | 309.13 | 2.99% | - |
| Apr 13, 2026 | 301.30 | 301.55 | 300.65 | 300.75 | 300.15 | -0.31% | - |
| Apr 10, 2026 | 301.00 | 302.05 | 300.90 | 301.70 | 301.10 | 2.01% | - |
| Apr 9, 2026 | 298.10 | 298.10 | 295.75 | 295.75 | 295.16 | -0.62% | - |
| Apr 8, 2026 | 292.50 | 297.60 | 292.50 | 297.60 | 297.01 | 3.55% | 63 |
| Apr 7, 2026 | 292.15 | 293.15 | 287.40 | 287.40 | 286.83 | -0.07% | - |
| Apr 2, 2026 | 285.75 | 287.60 | 284.65 | 287.60 | 287.03 | 1.43% | - |
| Apr 1, 2026 | 284.15 | 284.15 | 283.55 | 283.55 | 282.98 | 1.11% | - |
| Mar 31, 2026 | 280.65 | 280.90 | 280.45 | 280.45 | 279.89 | -0.41% | - |
| Mar 30, 2026 | 277.00 | 281.60 | 277.00 | 281.60 | 281.04 | 1.55% | - |
| Mar 27, 2026 | 283.00 | 283.00 | 277.30 | 277.30 | 276.75 | -1.60% | - |
| Mar 26, 2026 | 281.90 | 283.70 | 280.15 | 281.80 | 281.24 | 0.21% | - |
| Mar 25, 2026 | 283.00 | 283.00 | 281.20 | 281.20 | 280.64 | 0.18% | - |
| Mar 24, 2026 | 282.60 | 282.60 | 279.50 | 280.70 | 280.14 | -1.32% | - |
| Mar 23, 2026 | 274.55 | 285.30 | 274.55 | 284.45 | 283.88 | 2.60% | - |
| Mar 20, 2026 | 281.15 | 281.15 | 277.25 | 277.25 | 276.70 | -0.73% | - |
| Mar 19, 2026 | 281.45 | 281.50 | 279.30 | 279.30 | 278.74 | -1.88% | - |