Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
273.82
+11.55 (4.40%)
At close: Aug 22, 2025, 4:00 PM
274.00
+0.18 (0.07%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 263.70 | 274.53 | 263.06 | 273.82 | 273.82 | 4.40% | 1,601,199 |
| Aug 21, 2025 | 262.38 | 264.00 | 261.44 | 262.27 | 262.27 | -0.48% | 1,116,599 |
| Aug 20, 2025 | 266.78 | 268.65 | 263.42 | 263.53 | 262.86 | -1.22% | 1,090,025 |
| Aug 19, 2025 | 265.76 | 270.24 | 265.76 | 266.78 | 266.10 | 0.20% | 1,141,479 |
| Aug 18, 2025 | 265.13 | 267.04 | 263.90 | 266.26 | 265.58 | 0.40% | 908,969 |
| Aug 15, 2025 | 268.62 | 268.62 | 264.63 | 265.20 | 264.52 | -0.51% | 1,083,738 |
| Aug 14, 2025 | 267.55 | 268.78 | 265.67 | 266.55 | 265.87 | -1.17% | 1,153,243 |
| Aug 13, 2025 | 265.12 | 270.21 | 264.38 | 269.70 | 269.01 | 1.77% | 1,038,555 |
| Aug 12, 2025 | 259.43 | 265.49 | 258.02 | 265.01 | 264.34 | 2.73% | 1,110,791 |
| Aug 11, 2025 | 259.47 | 261.38 | 256.49 | 257.97 | 257.31 | -0.75% | 1,285,820 |
| Aug 8, 2025 | 260.40 | 262.75 | 257.31 | 259.92 | 259.26 | -0.26% | 1,353,655 |
| Aug 7, 2025 | 265.30 | 266.41 | 259.75 | 260.59 | 259.93 | -0.81% | 1,695,900 |
| Aug 6, 2025 | 259.29 | 263.27 | 257.33 | 262.71 | 262.04 | 1.15% | 1,635,609 |
| Aug 5, 2025 | 259.31 | 262.26 | 255.27 | 259.72 | 259.06 | 0.23% | 2,346,065 |
| Aug 4, 2025 | 256.78 | 259.51 | 255.43 | 259.13 | 258.47 | 1.48% | 2,057,933 |
| Aug 1, 2025 | 260.88 | 261.02 | 253.76 | 255.35 | 254.70 | -3.21% | 2,496,311 |
| Jul 31, 2025 | 268.22 | 270.05 | 262.95 | 263.83 | 263.16 | -2.30% | 2,279,462 |
| Jul 30, 2025 | 274.66 | 275.05 | 269.22 | 270.04 | 269.35 | -1.25% | 1,300,400 |
| Jul 29, 2025 | 276.92 | 276.95 | 272.57 | 273.47 | 272.77 | -0.84% | 1,504,491 |
| Jul 28, 2025 | 278.68 | 280.00 | 275.61 | 275.79 | 275.09 | -1.19% | 1,484,970 |
| Jul 25, 2025 | 274.04 | 279.21 | 272.75 | 279.11 | 278.40 | 2.28% | 1,013,516 |
| Jul 24, 2025 | 272.92 | 276.30 | 271.39 | 272.88 | 272.19 | -0.23% | 1,103,449 |
| Jul 23, 2025 | 272.55 | 273.73 | 269.50 | 273.51 | 272.81 | 0.19% | 1,351,173 |
| Jul 22, 2025 | 272.61 | 273.30 | 270.03 | 272.98 | 272.28 | 0.52% | 1,467,494 |
| Jul 21, 2025 | 273.48 | 274.71 | 271.21 | 271.56 | 270.87 | -0.37% | 1,294,366 |
| Jul 18, 2025 | 272.36 | 273.64 | 270.74 | 272.58 | 271.89 | 0.36% | 1,547,074 |
| Jul 17, 2025 | 273.14 | 274.55 | 270.04 | 271.60 | 270.91 | -0.73% | 1,564,945 |
| Jul 16, 2025 | 274.78 | 276.91 | 272.60 | 273.60 | 272.90 | -0.47% | 1,005,179 |
| Jul 15, 2025 | 282.80 | 282.97 | 274.67 | 274.90 | 274.20 | -2.82% | 1,772,494 |
| Jul 14, 2025 | 280.97 | 283.48 | 279.63 | 282.87 | 282.15 | 0.43% | 976,125 |
| Jul 11, 2025 | 281.49 | 282.61 | 279.01 | 281.65 | 280.93 | -0.23% | 990,638 |
| Jul 10, 2025 | 280.52 | 283.75 | 278.90 | 282.30 | 281.58 | 1.11% | 1,440,183 |
| Jul 9, 2025 | 281.34 | 282.04 | 278.55 | 279.19 | 278.48 | -0.28% | 906,963 |
| Jul 8, 2025 | 279.39 | 282.36 | 278.69 | 279.96 | 279.25 | 0.56% | 1,507,140 |
| Jul 7, 2025 | 279.18 | 280.13 | 275.56 | 278.40 | 277.69 | -0.58% | 1,258,177 |
| Jul 3, 2025 | 277.62 | 281.28 | 277.50 | 280.03 | 279.32 | 0.90% | 623,225 |
| Jul 2, 2025 | 277.20 | 278.18 | 275.72 | 277.52 | 276.81 | -0.20% | 1,086,334 |
| Jul 1, 2025 | 271.44 | 279.09 | 271.44 | 278.07 | 277.36 | 1.78% | 1,515,520 |
| Jun 30, 2025 | 274.50 | 275.80 | 270.52 | 273.21 | 272.51 | -0.10% | 1,341,813 |
| Jun 27, 2025 | 269.54 | 274.51 | 269.34 | 273.47 | 272.77 | 1.43% | 4,507,328 |
| Jun 26, 2025 | 266.26 | 270.49 | 266.26 | 269.62 | 268.93 | 1.36% | 1,245,117 |
| Jun 25, 2025 | 269.01 | 269.10 | 264.74 | 265.99 | 265.31 | -1.02% | 1,514,085 |
| Jun 24, 2025 | 266.70 | 269.91 | 265.60 | 268.73 | 268.05 | 1.75% | 1,505,779 |
| Jun 23, 2025 | 259.58 | 264.33 | 254.49 | 264.11 | 263.44 | 1.51% | 1,728,502 |
| Jun 20, 2025 | 259.57 | 261.53 | 257.49 | 260.19 | 259.53 | 1.03% | 2,244,294 |
| Jun 18, 2025 | 256.47 | 260.84 | 256.04 | 257.53 | 256.87 | 0.52% | 1,136,426 |
| Jun 17, 2025 | 255.50 | 259.44 | 255.00 | 256.20 | 255.55 | -0.66% | 1,187,148 |
| Jun 16, 2025 | 256.48 | 259.53 | 256.20 | 257.91 | 257.25 | 1.15% | 1,925,923 |
| Jun 13, 2025 | 259.00 | 260.58 | 253.56 | 254.99 | 254.34 | -3.13% | 1,783,228 |
| Jun 12, 2025 | 264.24 | 265.84 | 262.56 | 263.23 | 262.56 | -1.06% | 1,152,397 |