Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
260.58
-1.69 (-0.64%)
At close: Oct 31, 2025, 4:00 PM EDT
261.28
+0.70 (0.27%)
After-hours: Oct 31, 2025, 7:58 PM EDT
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 261.40 | 261.55 | 256.76 | 260.58 | 260.58 | -0.64% | 1,439,918 |
| Oct 30, 2025 | 263.30 | 267.32 | 261.70 | 262.27 | 262.27 | -0.32% | 1,218,161 |
| Oct 29, 2025 | 263.37 | 267.11 | 262.03 | 263.12 | 263.12 | -0.88% | 1,378,536 |
| Oct 28, 2025 | 269.88 | 271.19 | 265.32 | 265.46 | 265.46 | -2.12% | 1,090,085 |
| Oct 27, 2025 | 272.42 | 274.94 | 270.05 | 271.21 | 271.21 | -0.04% | 995,474 |
| Oct 24, 2025 | 271.39 | 273.31 | 269.82 | 271.32 | 271.32 | 0.60% | 1,077,703 |
| Oct 23, 2025 | 272.12 | 273.04 | 268.85 | 269.70 | 269.70 | -0.87% | 1,393,216 |
| Oct 22, 2025 | 268.00 | 276.80 | 268.00 | 272.07 | 272.07 | 1.36% | 1,548,188 |
| Oct 21, 2025 | 263.01 | 269.58 | 262.04 | 268.43 | 268.43 | 3.24% | 1,529,014 |
| Oct 20, 2025 | 262.30 | 263.81 | 259.93 | 260.00 | 260.00 | -0.33% | 1,650,241 |
| Oct 17, 2025 | 259.00 | 263.07 | 258.62 | 260.85 | 260.85 | 0.70% | 1,646,033 |
| Oct 16, 2025 | 267.38 | 267.72 | 257.92 | 259.04 | 259.04 | -2.69% | 1,369,991 |
| Oct 15, 2025 | 267.80 | 269.79 | 263.44 | 266.19 | 266.19 | -0.66% | 1,187,499 |
| Oct 14, 2025 | 260.89 | 269.64 | 260.42 | 267.97 | 267.97 | 1.79% | 1,305,774 |
| Oct 13, 2025 | 263.61 | 265.29 | 261.32 | 263.26 | 263.26 | 1.18% | 1,421,682 |
| Oct 10, 2025 | 266.33 | 270.22 | 259.86 | 260.20 | 260.20 | -2.23% | 1,728,208 |
| Oct 9, 2025 | 268.18 | 272.85 | 265.93 | 266.14 | 266.14 | -0.69% | 1,300,873 |
| Oct 8, 2025 | 267.89 | 269.48 | 264.32 | 267.98 | 267.98 | 0.20% | 1,419,841 |
| Oct 7, 2025 | 272.43 | 273.04 | 265.53 | 267.45 | 267.45 | -1.65% | 1,729,643 |
| Oct 6, 2025 | 269.17 | 273.10 | 267.91 | 271.94 | 271.94 | 1.63% | 2,064,848 |
| Oct 3, 2025 | 265.98 | 268.95 | 264.96 | 267.57 | 267.57 | 0.44% | 2,617,913 |
| Oct 2, 2025 | 261.08 | 266.79 | 261.05 | 266.40 | 266.40 | 1.81% | 1,026,760 |
| Oct 1, 2025 | 258.37 | 262.26 | 258.07 | 261.66 | 261.66 | 0.47% | 1,235,244 |
| Sep 30, 2025 | 265.50 | 265.97 | 259.62 | 260.44 | 260.44 | -2.39% | 1,695,657 |
| Sep 29, 2025 | 265.40 | 267.69 | 264.01 | 266.82 | 266.82 | 0.99% | 1,362,065 |
| Sep 26, 2025 | 261.63 | 266.00 | 261.63 | 264.21 | 264.21 | 1.27% | 1,292,382 |
| Sep 25, 2025 | 260.95 | 262.25 | 258.89 | 260.90 | 260.90 | -0.47% | 1,194,624 |
| Sep 24, 2025 | 263.15 | 264.29 | 260.13 | 262.14 | 262.14 | 0.11% | 1,295,681 |
| Sep 23, 2025 | 263.50 | 266.02 | 261.40 | 261.84 | 261.84 | -0.86% | 1,050,340 |
| Sep 22, 2025 | 265.77 | 266.18 | 263.07 | 264.10 | 264.10 | -1.65% | 1,477,695 |
| Sep 19, 2025 | 265.41 | 270.28 | 264.16 | 268.52 | 268.52 | 1.73% | 2,771,039 |
| Sep 18, 2025 | 262.72 | 266.62 | 262.27 | 263.95 | 263.95 | 0.73% | 1,376,676 |
| Sep 17, 2025 | 267.39 | 268.31 | 260.15 | 262.05 | 262.05 | -2.18% | 1,941,596 |
| Sep 16, 2025 | 265.59 | 269.10 | 264.02 | 267.89 | 267.89 | 1.04% | 1,266,410 |
| Sep 15, 2025 | 267.25 | 268.62 | 264.39 | 265.14 | 265.14 | -0.51% | 1,412,251 |
| Sep 12, 2025 | 266.88 | 267.78 | 263.50 | 266.50 | 266.50 | -0.54% | 1,051,626 |
| Sep 11, 2025 | 263.30 | 268.92 | 262.49 | 267.94 | 267.94 | 2.10% | 1,126,642 |
| Sep 10, 2025 | 264.00 | 265.78 | 261.10 | 262.42 | 262.42 | -0.60% | 1,414,650 |
| Sep 9, 2025 | 267.76 | 268.62 | 263.83 | 264.00 | 264.00 | -1.52% | 1,253,682 |
| Sep 8, 2025 | 265.13 | 268.38 | 263.19 | 268.07 | 268.07 | 1.27% | 998,226 |
| Sep 5, 2025 | 270.69 | 271.67 | 262.00 | 264.70 | 264.70 | -1.54% | 1,378,657 |
| Sep 4, 2025 | 266.61 | 269.80 | 265.17 | 268.85 | 268.85 | 1.43% | 1,232,388 |
| Sep 3, 2025 | 264.76 | 267.09 | 263.89 | 265.07 | 265.07 | 0.22% | 1,043,775 |
| Sep 2, 2025 | 264.93 | 265.70 | 261.57 | 264.48 | 264.48 | -1.26% | 1,422,988 |
| Aug 29, 2025 | 269.10 | 270.38 | 266.19 | 267.86 | 267.86 | -0.88% | 858,966 |
| Aug 28, 2025 | 270.09 | 271.57 | 268.80 | 270.25 | 270.25 | 0.22% | 970,192 |
| Aug 27, 2025 | 266.88 | 269.98 | 265.92 | 269.67 | 269.67 | 0.68% | 907,360 |
| Aug 26, 2025 | 268.20 | 270.49 | 266.99 | 267.85 | 267.85 | -0.28% | 1,254,219 |
| Aug 25, 2025 | 272.79 | 272.82 | 268.51 | 268.60 | 268.60 | -1.91% | 1,259,678 |
| Aug 22, 2025 | 263.70 | 274.53 | 263.06 | 273.82 | 273.82 | 4.40% | 1,606,020 |