Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
270.80
-6.92 (-2.49%)
Mar 4, 2025, 4:00 PM EST - Market closed
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 276.41 | 276.41 | 268.00 | 270.80 | 270.80 | -2.49% | 2,376,966 |
| Mar 3, 2025 | 280.00 | 284.48 | 275.37 | 277.72 | 277.72 | -0.97% | 1,635,223 |
| Feb 28, 2025 | 278.97 | 282.35 | 277.76 | 280.45 | 280.45 | 1.17% | 2,269,813 |
| Feb 27, 2025 | 281.48 | 283.66 | 276.68 | 277.21 | 277.21 | -1.75% | 1,571,315 |
| Feb 26, 2025 | 279.17 | 285.00 | 278.93 | 282.16 | 281.52 | 1.69% | 1,607,596 |
| Feb 25, 2025 | 277.66 | 277.78 | 271.70 | 277.46 | 276.83 | 0.25% | 1,807,907 |
| Feb 24, 2025 | 279.35 | 280.60 | 274.74 | 276.76 | 276.13 | -0.26% | 2,058,251 |
| Feb 21, 2025 | 286.65 | 287.20 | 275.00 | 277.47 | 276.84 | -3.39% | 1,983,281 |
| Feb 20, 2025 | 286.92 | 287.65 | 283.31 | 287.20 | 286.55 | -0.13% | 1,153,114 |
| Feb 19, 2025 | 286.48 | 288.93 | 283.94 | 287.56 | 286.91 | -0.30% | 1,414,412 |
| Feb 18, 2025 | 283.52 | 289.30 | 280.88 | 288.42 | 287.77 | 1.73% | 1,601,951 |
| Feb 14, 2025 | 290.28 | 290.56 | 283.08 | 283.52 | 282.88 | -1.64% | 1,660,212 |
| Feb 13, 2025 | 290.67 | 291.46 | 285.91 | 288.24 | 287.59 | -0.76% | 1,899,461 |
| Feb 12, 2025 | 283.98 | 291.47 | 283.49 | 290.45 | 289.79 | 0.85% | 2,692,619 |
| Feb 11, 2025 | 291.32 | 295.59 | 285.02 | 288.00 | 287.35 | -5.40% | 3,055,616 |
| Feb 10, 2025 | 305.92 | 306.22 | 301.36 | 304.45 | 303.76 | 0.16% | 1,770,750 |
| Feb 7, 2025 | 304.93 | 307.52 | 302.86 | 303.97 | 303.28 | 0.34% | 1,662,594 |
| Feb 6, 2025 | 293.98 | 304.13 | 293.50 | 302.95 | 302.26 | 3.61% | 1,826,892 |
| Feb 5, 2025 | 291.06 | 293.14 | 288.08 | 292.39 | 291.73 | 0.56% | 1,329,864 |
| Feb 4, 2025 | 291.48 | 291.86 | 289.10 | 290.75 | 290.09 | 0.10% | 1,402,064 |
| Feb 3, 2025 | 286.79 | 290.97 | 283.09 | 290.46 | 289.80 | -0.04% | 1,217,955 |
| Jan 31, 2025 | 291.65 | 293.71 | 289.29 | 290.59 | 289.93 | -0.67% | 1,293,170 |
| Jan 30, 2025 | 290.92 | 294.99 | 290.92 | 292.54 | 291.88 | 0.99% | 1,030,707 |
| Jan 29, 2025 | 289.37 | 290.27 | 287.19 | 289.66 | 289.00 | 0.35% | 1,302,188 |
| Jan 28, 2025 | 287.30 | 290.88 | 286.33 | 288.64 | 287.99 | 0.20% | 1,403,425 |
| Jan 27, 2025 | 281.45 | 288.27 | 280.42 | 288.05 | 287.40 | 1.39% | 1,569,869 |
| Jan 24, 2025 | 285.00 | 286.59 | 282.35 | 284.11 | 283.47 | -0.34% | 1,339,808 |
| Jan 23, 2025 | 281.79 | 285.14 | 277.41 | 285.07 | 284.42 | 1.66% | 1,694,373 |
| Jan 22, 2025 | 277.77 | 280.78 | 277.71 | 280.41 | 279.77 | 0.97% | 1,412,397 |
| Jan 21, 2025 | 271.27 | 278.05 | 269.72 | 277.72 | 277.09 | 0.19% | 2,772,936 |
| Jan 17, 2025 | 279.00 | 279.60 | 276.50 | 277.18 | 276.55 | 0.43% | 1,805,205 |
| Jan 16, 2025 | 276.00 | 277.82 | 275.05 | 276.00 | 275.37 | -0.02% | 1,588,213 |
| Jan 15, 2025 | 281.60 | 283.59 | 275.81 | 276.05 | 275.42 | -0.14% | 1,513,463 |
| Jan 14, 2025 | 273.00 | 276.74 | 272.07 | 276.43 | 275.80 | 1.52% | 1,106,098 |
| Jan 13, 2025 | 270.38 | 273.33 | 269.84 | 272.29 | 271.67 | 0.57% | 935,768 |
| Jan 10, 2025 | 273.17 | 275.16 | 270.53 | 270.76 | 270.15 | -1.01% | 1,317,643 |
| Jan 8, 2025 | 270.08 | 273.90 | 269.84 | 273.53 | 272.91 | 1.39% | 1,172,271 |
| Jan 7, 2025 | 271.52 | 273.90 | 269.28 | 269.78 | 269.17 | -1.04% | 1,132,144 |
| Jan 6, 2025 | 275.25 | 275.91 | 272.00 | 272.62 | 272.00 | -0.97% | 1,260,366 |
| Jan 3, 2025 | 276.07 | 276.95 | 272.19 | 275.28 | 274.66 | 0.30% | 1,772,997 |
| Jan 2, 2025 | 281.16 | 281.24 | 273.51 | 274.45 | 273.83 | -1.61% | 1,212,083 |
| Dec 31, 2024 | 280.98 | 281.20 | 278.21 | 278.94 | 278.31 | -0.49% | 740,243 |
| Dec 30, 2024 | 281.68 | 282.10 | 277.49 | 280.31 | 279.67 | -1.18% | 1,021,016 |
| Dec 27, 2024 | 284.01 | 286.05 | 280.78 | 283.66 | 283.02 | -1.01% | 717,608 |
| Dec 26, 2024 | 285.01 | 287.27 | 284.85 | 286.56 | 285.91 | 0.06% | 473,766 |
| Dec 24, 2024 | 283.63 | 286.55 | 282.76 | 286.39 | 285.74 | 0.97% | 424,024 |
| Dec 23, 2024 | 283.49 | 284.16 | 280.48 | 283.63 | 282.99 | -0.12% | 907,991 |
| Dec 20, 2024 | 276.83 | 286.93 | 276.81 | 283.96 | 283.32 | 1.77% | 2,619,126 |
| Dec 19, 2024 | 281.20 | 282.79 | 278.19 | 279.02 | 278.39 | 0.49% | 1,490,454 |
| Dec 18, 2024 | 289.50 | 291.25 | 277.53 | 277.65 | 277.02 | -4.07% | 1,861,454 |
| Dec 17, 2024 | 288.77 | 291.32 | 288.46 | 289.44 | 288.78 | -0.33% | 1,310,619 |
| Dec 16, 2024 | 287.58 | 292.07 | 286.34 | 290.40 | 289.74 | 1.16% | 977,268 |
| Dec 13, 2024 | 288.61 | 289.59 | 286.07 | 287.08 | 286.43 | -1.00% | 797,449 |
| Dec 12, 2024 | 292.68 | 294.01 | 289.75 | 289.99 | 289.33 | -0.60% | 1,168,265 |
| Dec 11, 2024 | 289.99 | 292.96 | 289.54 | 291.73 | 291.07 | 1.41% | 876,856 |
| Dec 10, 2024 | 289.01 | 289.75 | 285.50 | 287.67 | 287.02 | 0.24% | 866,960 |
| Dec 9, 2024 | 292.49 | 293.87 | 286.28 | 286.97 | 286.32 | -1.92% | 1,064,793 |
| Dec 6, 2024 | 292.69 | 295.45 | 292.34 | 292.59 | 291.93 | 0.04% | 1,013,086 |
| Dec 5, 2024 | 289.96 | 294.65 | 289.88 | 292.48 | 291.82 | 0.98% | 1,307,416 |
| Dec 4, 2024 | 286.08 | 290.01 | 284.50 | 289.63 | 288.97 | 1.65% | 1,115,419 |
| Dec 3, 2024 | 287.21 | 287.99 | 283.71 | 284.93 | 284.28 | -0.46% | 929,039 |
| Dec 2, 2024 | 288.97 | 289.94 | 284.64 | 286.24 | 285.59 | -0.99% | 1,574,285 |
| Nov 29, 2024 | 285.55 | 290.43 | 285.54 | 289.09 | 288.43 | 1.22% | 702,422 |
| Nov 27, 2024 | 287.88 | 287.90 | 284.62 | 285.60 | 284.95 | -0.90% | 1,112,890 |
| Nov 26, 2024 | 288.80 | 289.80 | 286.53 | 288.18 | 287.53 | 0.06% | 1,459,095 |
| Nov 25, 2024 | 286.08 | 289.63 | 285.80 | 288.00 | 287.35 | 1.31% | 1,808,427 |
| Nov 22, 2024 | 283.33 | 284.95 | 282.88 | 284.29 | 283.65 | 0.30% | 990,343 |
| Nov 21, 2024 | 281.92 | 283.83 | 280.27 | 283.44 | 282.80 | 1.16% | 944,564 |
| Nov 20, 2024 | 279.55 | 280.83 | 278.54 | 280.18 | 278.93 | 0.33% | 938,554 |
| Nov 19, 2024 | 279.30 | 280.71 | 276.28 | 279.27 | 278.02 | -0.77% | 890,495 |
| Nov 18, 2024 | 280.59 | 282.24 | 278.05 | 281.45 | 280.19 | 0.96% | 1,734,237 |
| Nov 15, 2024 | 281.99 | 282.47 | 277.67 | 278.78 | 277.53 | -1.15% | 1,751,074 |
| Nov 14, 2024 | 286.48 | 287.51 | 281.76 | 282.02 | 280.76 | -1.55% | 1,396,808 |
| Nov 13, 2024 | 284.69 | 289.04 | 284.36 | 286.47 | 285.19 | 0.16% | 1,274,029 |
| Nov 12, 2024 | 285.62 | 287.00 | 283.71 | 286.02 | 284.74 | 0.04% | 1,143,262 |
| Nov 11, 2024 | 281.07 | 286.19 | 281.07 | 285.91 | 284.63 | 1.82% | 1,895,938 |
| Nov 8, 2024 | 277.81 | 282.80 | 277.21 | 280.80 | 279.54 | 1.12% | 1,516,591 |
| Nov 7, 2024 | 276.13 | 278.50 | 273.86 | 277.68 | 276.44 | 0.51% | 1,472,662 |
| Nov 6, 2024 | 270.11 | 277.41 | 268.49 | 276.26 | 275.02 | 6.39% | 2,148,694 |
| Nov 5, 2024 | 254.08 | 261.07 | 254.08 | 259.66 | 258.50 | 1.26% | 1,604,478 |
| Nov 4, 2024 | 255.43 | 256.69 | 249.55 | 256.43 | 255.28 | -1.59% | 2,222,042 |
| Nov 1, 2024 | 258.48 | 263.39 | 258.43 | 260.57 | 259.40 | 0.21% | 1,481,686 |
| Oct 31, 2024 | 264.26 | 265.37 | 259.92 | 260.02 | 258.86 | -1.60% | 1,308,428 |
| Oct 30, 2024 | 263.67 | 265.60 | 263.25 | 264.26 | 263.08 | 0.14% | 897,851 |
| Oct 29, 2024 | 262.80 | 265.11 | 262.28 | 263.89 | 262.71 | 0.51% | 791,538 |
| Oct 28, 2024 | 264.35 | 264.60 | 260.68 | 262.55 | 261.37 | 0.16% | 1,127,532 |
| Oct 25, 2024 | 263.31 | 265.13 | 261.36 | 262.12 | 260.95 | 0.57% | 1,162,123 |
| Oct 24, 2024 | 259.97 | 261.82 | 257.43 | 260.63 | 259.46 | 1.09% | 1,195,081 |
| Oct 23, 2024 | 260.48 | 263.00 | 255.48 | 257.82 | 256.67 | -2.89% | 1,990,316 |
| Oct 22, 2024 | 264.80 | 265.89 | 263.35 | 265.50 | 264.31 | 0.20% | 1,198,254 |
| Oct 21, 2024 | 264.49 | 266.44 | 263.26 | 264.97 | 263.78 | -0.24% | 869,066 |
| Oct 18, 2024 | 264.57 | 266.58 | 263.08 | 265.60 | 264.41 | 0.39% | 886,768 |
| Oct 17, 2024 | 264.50 | 265.20 | 262.29 | 264.57 | 263.39 | 0.76% | 1,163,528 |
| Oct 16, 2024 | 260.43 | 263.29 | 259.60 | 262.57 | 261.39 | 0.76% | 709,199 |
| Oct 15, 2024 | 261.37 | 263.32 | 259.50 | 260.58 | 259.41 | -0.37% | 1,252,364 |
| Oct 14, 2024 | 261.22 | 263.34 | 260.42 | 261.56 | 260.39 | -0.41% | 1,139,628 |
| Oct 11, 2024 | 261.23 | 264.14 | 261.05 | 262.63 | 261.45 | 0.80% | 1,084,725 |
| Oct 10, 2024 | 260.89 | 261.92 | 259.29 | 260.54 | 259.37 | -0.51% | 1,038,242 |
| Oct 9, 2024 | 256.29 | 263.02 | 256.00 | 261.88 | 260.71 | 2.07% | 1,442,671 |
| Oct 8, 2024 | 255.32 | 257.35 | 253.53 | 256.58 | 255.43 | 0.56% | 1,207,924 |