Marriott International, Inc. (VIE:MAR)
Austria · Delayed Price · Currency is EUR 309.35
-1.45 (-0.47%)
At close: Aug 6, 2026
VIE:MAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 311.85 | 312.10 | 309.00 | 309.70 | 309.70 | 0.11% | 30 |
| Aug 6, 2026 | 314.15 | 315.85 | 309.35 | 309.35 | 309.35 | -0.47% | 31 |
| Aug 5, 2026 | 299.80 | 310.80 | 299.80 | 310.80 | 310.80 | 4.63% | 101 |
| Aug 4, 2026 | 302.25 | 302.25 | 297.05 | 297.05 | 297.05 | -1.56% | 105 |
| Aug 3, 2026 | 328.50 | 331.20 | 301.75 | 301.75 | 301.75 | -7.05% | 88 |
| Jul 31, 2026 | 327.40 | 328.45 | 324.65 | 324.65 | 324.65 | - | - |
| Jul 30, 2026 | 334.10 | 334.10 | 324.65 | 324.65 | 324.65 | -2.73% | 31 |
| Jul 29, 2026 | 338.00 | 338.00 | 332.20 | 333.75 | 333.75 | 0.20% | 31 |
| Jul 28, 2026 | 337.75 | 338.15 | 333.10 | 333.10 | 333.10 | -0.54% | 85 |
| Jul 27, 2026 | 330.90 | 334.90 | 330.90 | 334.90 | 334.90 | 1.62% | - |
| Jul 24, 2026 | 320.75 | 329.55 | 320.75 | 329.55 | 329.55 | 3.29% | 31 |
| Jul 23, 2026 | 322.65 | 323.35 | 319.05 | 319.05 | 319.05 | -1.07% | - |
| Jul 22, 2026 | 321.30 | 322.50 | 321.30 | 322.50 | 322.50 | -0.48% | - |
| Jul 21, 2026 | 320.65 | 325.00 | 320.40 | 324.05 | 324.05 | 0.64% | 89 |
| Jul 20, 2026 | 320.20 | 323.35 | 320.20 | 322.00 | 322.00 | 0.39% | - |
| Jul 17, 2026 | 325.00 | 325.00 | 320.75 | 320.75 | 320.75 | -1.58% | 26 |
| Jul 16, 2026 | 321.90 | 325.90 | 321.80 | 325.90 | 325.90 | 0.76% | - |
| Jul 15, 2026 | 317.65 | 323.45 | 317.65 | 323.45 | 323.45 | 1.97% | - |
| Jul 14, 2026 | 317.85 | 317.85 | 315.10 | 317.20 | 317.20 | -2.13% | - |
| Jul 13, 2026 | 330.00 | 330.00 | 324.10 | 324.10 | 324.10 | -1.55% | - |
| Jul 10, 2026 | 326.10 | 329.20 | 326.10 | 329.20 | 329.20 | 0.92% | - |
| Jul 9, 2026 | 324.85 | 326.20 | 320.35 | 326.20 | 326.20 | -0.44% | - |
| Jul 8, 2026 | 332.20 | 332.20 | 327.35 | 327.65 | 327.65 | -1.77% | - |
| Jul 7, 2026 | 332.35 | 333.80 | 332.35 | 333.55 | 333.55 | 1.97% | - |
| Jul 6, 2026 | 326.90 | 327.10 | 326.80 | 327.10 | 327.10 | 0.40% | - |
| Jul 3, 2026 | 326.25 | 326.25 | 325.15 | 325.80 | 325.80 | -0.02% | - |
| Jul 2, 2026 | 323.60 | 325.85 | 323.20 | 325.85 | 325.85 | 0.76% | - |
| Jul 1, 2026 | 323.80 | 324.95 | 323.40 | 323.40 | 323.40 | 0.11% | 6 |
| Jun 30, 2026 | 329.15 | 329.70 | 323.05 | 323.05 | 323.05 | -2.08% | - |
| Jun 29, 2026 | 333.30 | 333.30 | 329.90 | 329.90 | 329.90 | -0.08% | - |
| Jun 26, 2026 | 332.55 | 333.50 | 330.15 | 330.15 | 330.15 | -1.49% | - |
| Jun 25, 2026 | 337.60 | 340.65 | 335.15 | 335.15 | 335.15 | -1.38% | - |
| Jun 24, 2026 | 340.35 | 344.05 | 339.85 | 339.85 | 339.85 | -0.21% | - |
| Jun 23, 2026 | 334.35 | 340.55 | 334.35 | 340.55 | 340.55 | - | - |
| Jun 22, 2026 | 345.60 | 346.95 | 340.55 | 340.55 | 340.55 | -1.62% | - |
| Jun 19, 2026 | 343.80 | 346.50 | 343.80 | 346.15 | 346.15 | -0.65% | 1 |
| Jun 18, 2026 | 344.75 | 348.40 | 344.45 | 348.40 | 348.40 | 0.84% | - |
| Jun 17, 2026 | 341.65 | 345.50 | 341.65 | 345.50 | 345.50 | 0.99% | - |
| Jun 16, 2026 | 344.40 | 345.40 | 337.50 | 342.10 | 342.10 | -1.36% | - |
| Jun 15, 2026 | 350.30 | 350.60 | 346.80 | 346.80 | 346.80 | 0.48% | - |
| Jun 12, 2026 | 342.90 | 345.60 | 342.90 | 345.15 | 345.15 | 1.71% | - |
| Jun 11, 2026 | 333.60 | 339.35 | 333.60 | 339.35 | 339.35 | 0.19% | - |
| Jun 10, 2026 | 341.25 | 341.25 | 338.70 | 338.70 | 338.70 | -0.15% | - |
| Jun 9, 2026 | 339.50 | 341.05 | 339.20 | 339.20 | 339.20 | -0.47% | - |
| Jun 8, 2026 | 339.90 | 340.80 | 339.35 | 340.80 | 340.80 | 0.06% | - |
| Jun 5, 2026 | 327.50 | 340.60 | 327.50 | 340.60 | 340.60 | 3.81% | - |
| Jun 4, 2026 | 328.55 | 328.55 | 327.95 | 328.10 | 328.10 | 1.45% | - |
| Jun 3, 2026 | 323.50 | 323.50 | 319.50 | 323.40 | 323.40 | -0.17% | - |
| 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% | - |