Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
324.91
+5.65 (1.77%)
At close: Jan 8, 2026, 4:00 PM EST
326.00
+1.09 (0.34%)
After-hours: Jan 8, 2026, 5:23 PM EST
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 317.65 | 325.71 | 316.70 | 324.91 | 324.91 | 1.77% | 1,265,230 |
| Jan 7, 2026 | 319.74 | 322.24 | 317.53 | 319.26 | 319.26 | -0.81% | 1,346,984 |
| Jan 6, 2026 | 309.95 | 322.60 | 309.60 | 321.86 | 321.86 | 3.48% | 1,598,228 |
| Jan 5, 2026 | 311.82 | 316.32 | 308.31 | 311.03 | 311.03 | -0.76% | 2,153,976 |
| Jan 2, 2026 | 310.55 | 314.30 | 309.00 | 313.41 | 313.41 | 1.02% | 1,060,625 |
| Dec 31, 2025 | 313.93 | 315.34 | 309.67 | 310.24 | 310.24 | -1.18% | 1,228,384 |
| Dec 30, 2025 | 314.41 | 315.51 | 313.55 | 313.94 | 313.94 | -0.15% | 877,254 |
| Dec 29, 2025 | 315.10 | 315.57 | 312.43 | 314.41 | 314.41 | -0.37% | 764,642 |
| Dec 26, 2025 | 315.16 | 315.96 | 314.05 | 315.58 | 315.58 | 0.13% | 663,534 |
| Dec 24, 2025 | 313.09 | 316.22 | 313.07 | 315.16 | 315.16 | 0.35% | 531,716 |
| Dec 23, 2025 | 313.14 | 316.69 | 313.14 | 314.07 | 314.07 | 0.10% | 1,171,811 |
| Dec 22, 2025 | 310.74 | 315.40 | 309.95 | 313.75 | 313.75 | 1.16% | 1,209,939 |
| Dec 19, 2025 | 304.40 | 311.68 | 304.40 | 310.16 | 310.16 | 1.09% | 3,064,594 |
| Dec 18, 2025 | 310.25 | 311.69 | 304.90 | 306.82 | 306.82 | -1.05% | 1,659,700 |
| Dec 17, 2025 | 305.46 | 311.66 | 305.46 | 310.07 | 310.07 | 1.34% | 1,659,069 |
| Dec 16, 2025 | 308.48 | 309.60 | 303.05 | 305.97 | 305.97 | -0.82% | 2,012,835 |
| Dec 15, 2025 | 304.45 | 310.23 | 302.17 | 308.49 | 308.49 | 3.27% | 2,216,981 |
| Dec 12, 2025 | 298.26 | 300.75 | 296.64 | 298.72 | 298.72 | 0.76% | 1,788,688 |
| Dec 11, 2025 | 287.17 | 297.41 | 285.07 | 296.46 | 296.46 | 3.31% | 2,260,840 |
| Dec 10, 2025 | 283.89 | 287.98 | 282.03 | 286.96 | 286.96 | 1.10% | 1,743,841 |
| Dec 9, 2025 | 287.40 | 287.67 | 283.10 | 283.84 | 283.84 | -1.38% | 2,035,779 |
| Dec 8, 2025 | 292.07 | 292.16 | 286.65 | 287.82 | 287.82 | -1.63% | 1,569,930 |
| Dec 5, 2025 | 295.20 | 296.28 | 292.00 | 292.59 | 292.59 | -1.15% | 1,604,610 |
| Dec 4, 2025 | 302.93 | 306.65 | 292.37 | 296.00 | 296.00 | -3.47% | 2,268,290 |
| Dec 3, 2025 | 303.52 | 309.43 | 303.52 | 306.65 | 306.65 | 0.66% | 1,459,561 |
| Dec 2, 2025 | 304.56 | 305.66 | 299.33 | 304.65 | 304.65 | 0.40% | 1,126,148 |
| Dec 1, 2025 | 302.43 | 307.08 | 302.00 | 303.44 | 303.44 | -0.44% | 1,421,176 |
| Nov 28, 2025 | 303.90 | 305.14 | 302.95 | 304.79 | 304.79 | 0.05% | 575,482 |
| Nov 26, 2025 | 303.51 | 306.00 | 301.94 | 304.65 | 304.65 | 0.17% | 1,240,871 |
| Nov 25, 2025 | 297.15 | 305.01 | 296.67 | 304.12 | 304.12 | 2.66% | 1,372,806 |
| Nov 24, 2025 | 295.55 | 297.96 | 292.72 | 296.23 | 296.23 | 0.13% | 2,348,154 |
| Nov 21, 2025 | 284.37 | 298.03 | 284.27 | 295.84 | 295.84 | 4.77% | 2,384,761 |
| Nov 20, 2025 | 285.42 | 289.36 | 281.72 | 282.38 | 282.38 | -0.64% | 1,215,489 |
| Nov 19, 2025 | 282.88 | 285.46 | 281.53 | 284.20 | 283.53 | 0.46% | 1,040,779 |
| Nov 18, 2025 | 283.22 | 286.94 | 281.30 | 282.90 | 282.23 | - | 1,553,459 |
| Nov 17, 2025 | 286.35 | 286.89 | 280.99 | 282.89 | 282.22 | -0.99% | 1,182,960 |
| Nov 14, 2025 | 285.07 | 288.02 | 281.19 | 285.72 | 285.05 | -0.59% | 1,363,290 |
| Nov 13, 2025 | 290.06 | 293.49 | 287.01 | 287.43 | 286.75 | -1.45% | 1,769,626 |
| Nov 12, 2025 | 291.39 | 294.99 | 290.54 | 291.67 | 290.98 | -0.08% | 1,102,883 |
| Nov 11, 2025 | 290.56 | 294.01 | 290.04 | 291.90 | 291.21 | 0.49% | 1,408,985 |
| Nov 10, 2025 | 292.12 | 294.18 | 286.10 | 290.47 | 289.79 | -0.24% | 1,737,833 |
| Nov 7, 2025 | 282.15 | 291.66 | 281.93 | 291.16 | 290.47 | 3.56% | 2,471,580 |
| Nov 6, 2025 | 283.00 | 286.58 | 279.87 | 281.14 | 280.48 | -0.68% | 1,543,953 |
| Nov 5, 2025 | 273.75 | 285.66 | 272.66 | 283.07 | 282.40 | 3.98% | 2,736,852 |
| Nov 4, 2025 | 264.40 | 275.66 | 263.51 | 272.24 | 271.60 | 3.16% | 2,845,394 |
| Nov 3, 2025 | 261.63 | 264.81 | 258.99 | 263.89 | 263.27 | 1.27% | 2,242,913 |
| Oct 31, 2025 | 261.40 | 261.55 | 256.76 | 260.58 | 259.97 | -0.64% | 1,439,918 |
| Oct 30, 2025 | 263.30 | 267.32 | 261.70 | 262.27 | 261.65 | -0.32% | 1,218,161 |
| Oct 29, 2025 | 263.37 | 267.11 | 262.03 | 263.12 | 262.50 | -0.88% | 1,378,536 |
| Oct 28, 2025 | 269.88 | 271.19 | 265.32 | 265.46 | 264.83 | -2.12% | 1,090,085 |