Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
296.23
+0.39 (0.13%)
Nov 24, 2025, 4:00 PM EST - Market closed
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 295.55 | 297.96 | 292.72 | 296.23 | 296.23 | 0.13% | 2,345,215 |
| 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 |
| Oct 27, 2025 | 272.42 | 274.94 | 270.05 | 271.21 | 270.57 | -0.04% | 995,474 |
| Oct 24, 2025 | 271.39 | 273.31 | 269.82 | 271.32 | 270.68 | 0.60% | 1,077,703 |
| Oct 23, 2025 | 272.12 | 273.04 | 268.85 | 269.70 | 269.06 | -0.87% | 1,393,216 |
| Oct 22, 2025 | 268.00 | 276.80 | 268.00 | 272.07 | 271.43 | 1.36% | 1,548,188 |
| Oct 21, 2025 | 263.01 | 269.58 | 262.04 | 268.43 | 267.80 | 3.24% | 1,529,014 |
| Oct 20, 2025 | 262.30 | 263.81 | 259.93 | 260.00 | 259.39 | -0.33% | 1,650,241 |
| Oct 17, 2025 | 259.00 | 263.07 | 258.62 | 260.85 | 260.24 | 0.70% | 1,646,033 |
| Oct 16, 2025 | 267.38 | 267.72 | 257.92 | 259.04 | 258.43 | -2.69% | 1,369,991 |
| Oct 15, 2025 | 267.80 | 269.79 | 263.44 | 266.19 | 265.56 | -0.66% | 1,187,499 |
| Oct 14, 2025 | 260.89 | 269.64 | 260.42 | 267.97 | 267.34 | 1.79% | 1,305,774 |
| Oct 13, 2025 | 263.61 | 265.29 | 261.32 | 263.26 | 262.64 | 1.18% | 1,421,682 |
| Oct 10, 2025 | 266.33 | 270.22 | 259.86 | 260.20 | 259.59 | -2.23% | 1,728,208 |
| Oct 9, 2025 | 268.18 | 272.85 | 265.93 | 266.14 | 265.51 | -0.69% | 1,300,873 |
| Oct 8, 2025 | 267.89 | 269.48 | 264.32 | 267.98 | 267.35 | 0.20% | 1,419,841 |
| Oct 7, 2025 | 272.43 | 273.04 | 265.53 | 267.45 | 266.82 | -1.65% | 1,729,643 |
| Oct 6, 2025 | 269.17 | 273.10 | 267.91 | 271.94 | 271.30 | 1.63% | 2,064,848 |
| Oct 3, 2025 | 265.98 | 268.95 | 264.96 | 267.57 | 266.94 | 0.44% | 2,617,913 |
| Oct 2, 2025 | 261.08 | 266.79 | 261.05 | 266.40 | 265.77 | 1.81% | 1,026,760 |
| Oct 1, 2025 | 258.37 | 262.26 | 258.07 | 261.66 | 261.04 | 0.47% | 1,235,244 |
| Sep 30, 2025 | 265.50 | 265.97 | 259.62 | 260.44 | 259.83 | -2.39% | 1,695,657 |
| Sep 29, 2025 | 265.40 | 267.69 | 264.01 | 266.82 | 266.19 | 0.99% | 1,362,065 |
| Sep 26, 2025 | 261.63 | 266.00 | 261.63 | 264.21 | 263.59 | 1.27% | 1,292,382 |
| Sep 25, 2025 | 260.95 | 262.25 | 258.89 | 260.90 | 260.28 | -0.47% | 1,194,624 |
| Sep 24, 2025 | 263.15 | 264.29 | 260.13 | 262.14 | 261.52 | 0.11% | 1,295,681 |
| Sep 23, 2025 | 263.50 | 266.02 | 261.40 | 261.84 | 261.22 | -0.86% | 1,050,340 |
| Sep 22, 2025 | 265.77 | 266.18 | 263.07 | 264.10 | 263.48 | -1.65% | 1,477,695 |
| Sep 19, 2025 | 265.41 | 270.28 | 264.16 | 268.52 | 267.89 | 1.73% | 2,771,039 |
| Sep 18, 2025 | 262.72 | 266.62 | 262.27 | 263.95 | 263.33 | 0.73% | 1,376,676 |
| Sep 17, 2025 | 267.39 | 268.31 | 260.15 | 262.05 | 261.43 | -2.18% | 1,941,596 |
| Sep 16, 2025 | 265.59 | 269.10 | 264.02 | 267.89 | 267.26 | 1.04% | 1,266,410 |