Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
267.57
+1.17 (0.44%)
At close: Oct 3, 2025, 4:00 PM EDT
264.00
-3.57 (-1.33%)
After-hours: Oct 3, 2025, 7:28 PM EDT
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |