Skip to main content
/
Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
268.04
+2.11 (0.79%)
Jun 10, 2025, 4:00 PM - Market closed

Marriott International Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 13, 1993→Jun 10, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​20250100.00200.00300.00268.04

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2025266.12269.08265.75268.04268.040.79%1,478,931
Jun 9, 2025265.99267.73264.67265.93265.930.11%1,207,503
Jun 6, 2025263.85266.05262.80265.63265.632.24%986,737
Jun 5, 2025261.93262.90259.46259.81259.81-0.81%1,188,868
Jun 4, 2025264.22265.28261.93261.93261.93-0.93%926,347
Jun 3, 2025260.16265.57260.16264.40264.401.22%1,358,220
Jun 2, 2025262.12262.74258.79261.21261.21-0.99%1,339,626
May 30, 2025263.57265.12262.10263.83263.830.08%1,245,336
May 29, 2025265.56266.18261.00263.61263.61-0.35%949,722
May 28, 2025266.59266.89264.18264.53264.53-0.59%1,340,577
May 27, 2025260.08266.35260.08266.10266.103.26%1,338,943
May 23, 2025255.69258.97255.53257.70257.70-1.15%1,270,776
May 22, 2025261.17262.11259.21260.69260.01-1,083,009
May 21, 2025263.89264.59260.14260.69260.01-2.49%1,271,790
May 20, 2025271.64271.64266.92267.34266.65-2.14%1,500,733
May 19, 2025269.61273.76269.45273.19272.48-0.01%1,099,182
May 16, 2025271.54273.32269.33273.23272.520.65%1,235,055
May 15, 2025271.99272.95270.73271.47270.77-0.41%1,483,535
May 14, 2025272.40275.62272.09272.59271.88-0.57%1,520,773
May 13, 2025272.00276.02271.21274.14273.430.80%1,690,372
May 12, 2025269.40273.42268.63271.96271.265.42%2,551,069
May 9, 2025259.11259.99255.69257.97257.30-0.51%1,489,136
May 8, 2025256.87263.12255.99259.30258.631.29%1,787,666
May 7, 2025251.78258.10250.79255.99255.331.60%1,866,604
May 6, 2025256.14258.59250.01251.96251.311.90%2,527,732
May 5, 2025248.00250.84246.50247.27246.63-0.88%1,894,389
May 2, 2025247.57250.54247.13249.47248.822.26%1,302,164
May 1, 2025241.26246.24240.36243.95243.322.25%1,818,154
Apr 30, 2025234.53239.05231.21238.58237.96-0.45%2,246,386
Apr 29, 2025235.33240.85235.13239.67239.051.16%2,255,183
Apr 28, 2025238.29240.83234.07236.93236.320.31%2,418,262
Apr 25, 2025236.52238.02232.82236.20235.59-0.03%1,989,937
Apr 24, 2025228.48237.35227.55236.26235.652.82%2,329,901
Apr 23, 2025228.88236.44228.36229.79229.194.17%3,492,933
Apr 22, 2025217.53221.37216.98220.59220.022.27%1,476,546
Apr 21, 2025218.30218.99212.53215.69215.13-2.14%1,543,023
Apr 17, 2025221.27222.42218.46220.41219.840.74%1,523,469
Apr 16, 2025219.94223.98216.68218.79218.22-1.70%1,671,307
Apr 15, 2025224.63225.49221.43222.58222.00-0.41%1,205,378
Apr 14, 2025224.93225.47220.00223.49222.91-0.77%1,875,711
Apr 11, 2025222.95227.75219.01225.22224.641.03%2,013,997
Apr 10, 2025228.45230.22217.27222.92222.34-4.49%3,603,193
Apr 9, 2025210.62235.29208.16233.39232.7910.55%4,482,470
Apr 8, 2025220.59222.12207.62211.12210.57-1.05%3,721,898
Apr 7, 2025207.77224.14205.40213.36212.81-0.57%3,900,249
Apr 4, 2025218.33222.66212.56214.58214.02-4.47%3,573,939
Apr 3, 2025230.39230.58223.36224.62224.04-7.40%3,460,349
Apr 2, 2025235.10244.03235.10242.56241.931.81%1,718,845
Apr 1, 2025237.48238.98233.42238.24237.620.02%1,451,291
Mar 31, 2025234.80239.68230.92238.20237.580.50%1,948,856