Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
313.81
-2.50 (-0.79%)
At close: Mar 13, 2026, 4:00 PM EDT
314.00
+0.19 (0.06%)
After-hours: Mar 13, 2026, 7:53 PM EDT
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 318.38 | 322.39 | 313.46 | 313.81 | 313.81 | -0.79% | 1,082,038 |
| Mar 12, 2026 | 320.17 | 320.96 | 315.37 | 316.31 | 316.31 | -3.09% | 1,586,286 |
| Mar 11, 2026 | 326.59 | 327.70 | 322.95 | 326.38 | 326.38 | 0.12% | 961,249 |
| Mar 10, 2026 | 326.05 | 331.71 | 323.78 | 326.00 | 326.00 | -0.87% | 1,148,823 |
| Mar 9, 2026 | 317.12 | 329.33 | 311.20 | 328.86 | 328.86 | 1.56% | 1,991,719 |
| Mar 6, 2026 | 324.98 | 326.73 | 316.12 | 323.80 | 323.80 | -2.77% | 2,064,279 |
| Mar 5, 2026 | 332.20 | 334.05 | 326.53 | 333.04 | 333.04 | -0.86% | 1,470,516 |
| Mar 4, 2026 | 337.93 | 339.98 | 333.07 | 335.94 | 335.94 | 0.01% | 1,277,030 |
| Mar 3, 2026 | 322.60 | 337.13 | 320.56 | 335.91 | 335.91 | 1.65% | 2,229,421 |
| Mar 2, 2026 | 330.50 | 336.37 | 325.81 | 330.47 | 330.47 | -3.29% | 2,021,817 |
| Feb 27, 2026 | 346.81 | 347.95 | 339.51 | 341.73 | 341.73 | -2.52% | 1,664,580 |
| Feb 26, 2026 | 349.37 | 354.46 | 347.85 | 350.57 | 350.57 | 0.90% | 1,471,720 |
| Feb 25, 2026 | 346.70 | 348.15 | 343.50 | 347.44 | 346.77 | 1.25% | 2,465,831 |
| Feb 24, 2026 | 342.74 | 347.88 | 341.50 | 343.15 | 342.49 | 0.15% | 1,388,033 |
| Feb 23, 2026 | 348.46 | 348.66 | 337.77 | 342.62 | 341.96 | -1.53% | 1,729,954 |
| Feb 20, 2026 | 347.41 | 352.61 | 345.04 | 347.93 | 347.26 | -0.56% | 2,276,684 |
| Feb 19, 2026 | 353.19 | 354.91 | 349.33 | 349.89 | 349.22 | -1.72% | 1,734,494 |
| Feb 18, 2026 | 355.53 | 360.17 | 352.86 | 356.00 | 355.31 | -1.09% | 1,917,150 |
| Feb 17, 2026 | 354.95 | 361.75 | 354.84 | 359.94 | 359.25 | 1.71% | 2,160,097 |
| Feb 13, 2026 | 353.35 | 359.08 | 350.18 | 353.89 | 353.21 | -0.34% | 1,590,927 |
| Feb 12, 2026 | 361.98 | 370.00 | 352.55 | 355.08 | 354.40 | -1.02% | 1,873,683 |
| Feb 11, 2026 | 358.63 | 367.73 | 355.00 | 358.75 | 358.06 | -0.17% | 2,491,956 |
| Feb 10, 2026 | 349.91 | 363.54 | 347.36 | 359.35 | 358.66 | 8.50% | 4,006,590 |
| Feb 9, 2026 | 331.25 | 332.07 | 326.13 | 331.21 | 330.57 | -0.61% | 2,357,496 |
| Feb 6, 2026 | 326.40 | 333.96 | 326.00 | 333.24 | 332.60 | 2.08% | 1,415,331 |
| Feb 5, 2026 | 324.33 | 326.93 | 320.40 | 326.45 | 325.82 | 0.58% | 1,351,153 |
| Feb 4, 2026 | 321.35 | 329.78 | 320.39 | 324.56 | 323.93 | 1.93% | 2,069,338 |
| Feb 3, 2026 | 316.54 | 322.86 | 316.07 | 318.42 | 317.81 | -0.27% | 1,263,950 |
| Feb 2, 2026 | 316.45 | 321.10 | 314.26 | 319.29 | 318.67 | 1.27% | 978,562 |
| Jan 30, 2026 | 316.72 | 318.95 | 313.25 | 315.30 | 314.69 | -1.40% | 1,325,280 |
| Jan 29, 2026 | 312.49 | 320.75 | 312.49 | 319.77 | 319.15 | 2.47% | 1,698,239 |
| Jan 28, 2026 | 315.08 | 316.00 | 311.57 | 312.07 | 311.47 | -0.60% | 1,264,167 |
| Jan 27, 2026 | 315.84 | 316.35 | 313.26 | 313.95 | 313.34 | -0.87% | 953,968 |
| Jan 26, 2026 | 317.59 | 319.47 | 313.00 | 316.70 | 316.09 | -0.94% | 1,247,611 |
| Jan 23, 2026 | 319.31 | 320.74 | 316.69 | 319.70 | 319.08 | -0.61% | 1,368,537 |
| Jan 22, 2026 | 322.99 | 327.20 | 320.71 | 321.67 | 321.05 | 0.35% | 1,575,616 |
| Jan 21, 2026 | 314.83 | 321.84 | 312.59 | 320.56 | 319.94 | 2.14% | 1,984,622 |
| Jan 20, 2026 | 320.68 | 321.96 | 312.67 | 313.84 | 313.23 | -3.69% | 1,756,064 |
| Jan 16, 2026 | 326.71 | 327.75 | 322.07 | 325.88 | 325.25 | 0.03% | 1,903,443 |
| Jan 15, 2026 | 322.36 | 329.69 | 322.36 | 325.79 | 325.16 | 1.91% | 2,121,646 |
| Jan 14, 2026 | 321.05 | 322.05 | 314.75 | 319.68 | 319.06 | -1.02% | 1,442,044 |
| Jan 13, 2026 | 322.97 | 325.47 | 319.83 | 322.96 | 322.34 | -0.12% | 1,233,340 |
| Jan 12, 2026 | 325.15 | 325.15 | 319.01 | 323.35 | 322.73 | -1.47% | 1,397,657 |
| Jan 9, 2026 | 326.96 | 331.09 | 326.53 | 328.18 | 327.55 | 1.01% | 1,463,770 |
| Jan 8, 2026 | 317.65 | 325.71 | 316.70 | 324.91 | 324.28 | 1.77% | 1,265,342 |
| Jan 7, 2026 | 319.74 | 322.24 | 317.53 | 319.26 | 318.64 | -0.81% | 1,347,293 |
| Jan 6, 2026 | 309.95 | 322.60 | 309.60 | 321.86 | 321.24 | 3.48% | 1,601,216 |
| Jan 5, 2026 | 311.82 | 316.32 | 308.31 | 311.03 | 310.43 | -0.76% | 2,174,606 |
| Jan 2, 2026 | 310.55 | 314.30 | 309.00 | 313.41 | 312.81 | 1.02% | 1,060,674 |
| Dec 31, 2025 | 313.93 | 315.34 | 309.67 | 310.24 | 309.64 | -1.18% | 1,228,384 |