Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
347.93
-1.96 (-0.56%)
At close: Feb 20, 2026, 4:00 PM EST
349.35
+1.42 (0.41%)
After-hours: Feb 20, 2026, 6:55 PM EST
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 347.41 | 352.61 | 345.04 | 347.93 | 347.93 | -0.56% | 2,276,357 |
| Feb 19, 2026 | 353.19 | 354.91 | 349.33 | 349.89 | 349.89 | -1.72% | 1,699,031 |
| Feb 18, 2026 | 355.53 | 360.17 | 352.86 | 356.00 | 356.00 | -1.09% | 1,915,714 |
| Feb 17, 2026 | 354.95 | 361.75 | 354.84 | 359.94 | 359.94 | 1.71% | 2,159,266 |
| Feb 13, 2026 | 353.35 | 359.08 | 350.18 | 353.89 | 353.89 | -0.34% | 1,590,481 |
| Feb 12, 2026 | 361.98 | 370.00 | 352.55 | 355.08 | 355.08 | -1.02% | 1,873,084 |
| Feb 11, 2026 | 358.63 | 367.73 | 355.00 | 358.75 | 358.75 | -0.17% | 2,490,885 |
| Feb 10, 2026 | 349.91 | 363.54 | 347.36 | 359.35 | 359.35 | 8.50% | 4,005,190 |
| Feb 9, 2026 | 331.25 | 332.07 | 326.13 | 331.21 | 331.21 | -0.61% | 2,353,670 |
| Feb 6, 2026 | 326.40 | 333.96 | 326.00 | 333.24 | 333.24 | 2.08% | 1,414,535 |
| Feb 5, 2026 | 324.33 | 326.93 | 320.40 | 326.45 | 326.45 | 0.58% | 1,348,015 |
| Feb 4, 2026 | 321.35 | 329.78 | 320.39 | 324.56 | 324.56 | 1.93% | 2,068,024 |
| Feb 3, 2026 | 316.54 | 322.86 | 316.07 | 318.42 | 318.42 | -0.27% | 1,261,746 |
| Feb 2, 2026 | 316.45 | 321.10 | 314.26 | 319.29 | 319.29 | 1.27% | 978,536 |
| Jan 30, 2026 | 316.72 | 318.95 | 313.25 | 315.30 | 315.30 | -1.40% | 1,325,280 |
| Jan 29, 2026 | 312.49 | 320.75 | 312.49 | 319.77 | 319.77 | 2.47% | 1,698,239 |
| Jan 28, 2026 | 315.08 | 316.00 | 311.57 | 312.07 | 312.07 | -0.60% | 1,264,167 |
| Jan 27, 2026 | 315.84 | 316.35 | 313.26 | 313.95 | 313.95 | -0.87% | 953,968 |
| Jan 26, 2026 | 317.59 | 319.47 | 313.00 | 316.70 | 316.70 | -0.94% | 1,247,611 |
| Jan 23, 2026 | 319.31 | 320.74 | 316.69 | 319.70 | 319.70 | -0.61% | 1,368,537 |
| Jan 22, 2026 | 322.99 | 327.20 | 320.71 | 321.67 | 321.67 | 0.35% | 1,575,616 |
| Jan 21, 2026 | 314.83 | 321.84 | 312.59 | 320.56 | 320.56 | 2.14% | 1,984,622 |
| Jan 20, 2026 | 320.68 | 321.96 | 312.67 | 313.84 | 313.84 | -3.69% | 1,756,064 |
| Jan 16, 2026 | 326.71 | 327.75 | 322.07 | 325.88 | 325.88 | 0.03% | 1,903,443 |
| Jan 15, 2026 | 322.36 | 329.69 | 322.36 | 325.79 | 325.79 | 1.91% | 2,121,646 |
| Jan 14, 2026 | 321.05 | 322.05 | 314.75 | 319.68 | 319.68 | -1.02% | 1,442,044 |
| Jan 13, 2026 | 322.97 | 325.47 | 319.83 | 322.96 | 322.96 | -0.12% | 1,233,340 |
| Jan 12, 2026 | 325.15 | 325.15 | 319.01 | 323.35 | 323.35 | -1.47% | 1,397,657 |
| Jan 9, 2026 | 326.96 | 331.09 | 326.53 | 328.18 | 328.18 | 1.01% | 1,463,770 |
| Jan 8, 2026 | 317.65 | 325.71 | 316.70 | 324.91 | 324.91 | 1.77% | 1,265,342 |
| Jan 7, 2026 | 319.74 | 322.24 | 317.53 | 319.26 | 319.26 | -0.81% | 1,347,293 |
| Jan 6, 2026 | 309.95 | 322.60 | 309.60 | 321.86 | 321.86 | 3.48% | 1,601,216 |
| Jan 5, 2026 | 311.82 | 316.32 | 308.31 | 311.03 | 311.03 | -0.76% | 2,174,606 |
| Jan 2, 2026 | 310.55 | 314.30 | 309.00 | 313.41 | 313.41 | 1.02% | 1,060,674 |
| 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 |