Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
357.14
+2.35 (0.66%)
Oct 2, 2026, 11:16 AM EDT - Market open
Marriott International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 359.32 | 360.60 | 356.79 | 357.52 | - | 0.77% | 138,543 |
| Oct 1, 2026 | 357.79 | 357.79 | 352.29 | 354.79 | 354.79 | -0.25% | 1,108,557 |
| Sep 30, 2026 | 363.69 | 363.69 | 355.67 | 355.67 | 355.67 | -1.65% | 1,122,194 |
| Sep 29, 2026 | 362.35 | 364.09 | 355.17 | 361.62 | 361.62 | 0.85% | 1,466,722 |
| Sep 28, 2026 | 351.95 | 359.63 | 349.68 | 358.57 | 358.57 | 1.86% | 1,713,336 |
| Sep 25, 2026 | 351.85 | 353.30 | 347.60 | 352.03 | 352.03 | 0.15% | 1,353,137 |
| Sep 24, 2026 | 351.20 | 354.63 | 349.67 | 351.51 | 351.51 | -0.04% | 1,105,808 |
| Sep 23, 2026 | 346.30 | 354.11 | 345.37 | 351.66 | 351.66 | 1.03% | 1,654,631 |
| Sep 22, 2026 | 346.69 | 349.34 | 343.15 | 348.06 | 348.06 | 1.58% | 1,796,044 |
| Sep 21, 2026 | 337.51 | 343.15 | 337.02 | 342.66 | 342.66 | 1.10% | 1,166,962 |
| Sep 18, 2026 | 333.83 | 340.64 | 332.35 | 338.92 | 338.92 | 1.47% | 4,249,828 |
| Sep 17, 2026 | 337.72 | 338.67 | 332.68 | 334.00 | 334.00 | -0.29% | 1,000,938 |
| Sep 16, 2026 | 337.59 | 339.42 | 332.76 | 334.97 | 334.97 | -0.67% | 1,228,358 |
| Sep 15, 2026 | 339.51 | 342.31 | 335.44 | 337.24 | 337.24 | -0.95% | 1,556,937 |
| Sep 14, 2026 | 333.24 | 341.30 | 332.04 | 340.46 | 340.46 | 1.72% | 1,698,100 |
| Sep 11, 2026 | 334.28 | 336.80 | 330.45 | 334.69 | 334.69 | 1.71% | 1,502,443 |
| Sep 10, 2026 | 330.50 | 334.12 | 328.60 | 329.07 | 329.07 | -0.74% | 1,580,404 |
| Sep 9, 2026 | 326.33 | 332.25 | 320.91 | 331.52 | 331.52 | 0.83% | 2,233,878 |
| Sep 8, 2026 | 332.08 | 336.74 | 328.24 | 328.79 | 328.79 | -2.29% | 2,107,672 |
| Sep 4, 2026 | 334.22 | 339.30 | 334.22 | 336.51 | 336.51 | 0.13% | 1,175,577 |
| Sep 3, 2026 | 333.27 | 337.96 | 331.14 | 336.07 | 336.07 | 0.88% | 1,401,764 |
| Sep 2, 2026 | 336.04 | 337.99 | 332.24 | 333.14 | 333.14 | -0.42% | 1,266,652 |
| Sep 1, 2026 | 340.54 | 342.49 | 333.74 | 334.55 | 334.55 | -2.11% | 1,676,249 |
| Aug 31, 2026 | 348.70 | 350.55 | 341.14 | 341.76 | 341.76 | -2.65% | 1,422,809 |
| Aug 28, 2026 | 358.16 | 358.16 | 350.81 | 351.08 | 351.08 | -0.79% | 1,011,182 |
| Aug 27, 2026 | 354.59 | 357.93 | 353.77 | 353.87 | 353.87 | -1.34% | 1,481,162 |
| Aug 26, 2026 | 358.07 | 360.67 | 355.07 | 358.67 | 358.67 | 0.25% | 2,033,857 |
| Aug 25, 2026 | 360.61 | 362.29 | 357.43 | 357.77 | 357.77 | -0.67% | 1,436,150 |
| Aug 24, 2026 | 359.37 | 363.40 | 357.26 | 360.20 | 360.20 | 1.07% | 954,646 |
| Aug 21, 2026 | 359.02 | 361.00 | 354.19 | 356.39 | 356.39 | -0.06% | 995,008 |
| Aug 20, 2026 | 356.61 | 358.75 | 354.57 | 356.60 | 356.60 | -0.73% | 1,861,784 |
| Aug 19, 2026 | 358.40 | 365.11 | 357.18 | 359.95 | 359.22 | 0.73% | 1,288,249 |
| Aug 18, 2026 | 358.35 | 361.46 | 355.66 | 357.33 | 356.61 | 0.21% | 1,505,518 |
| Aug 17, 2026 | 353.94 | 357.98 | 353.00 | 356.57 | 355.85 | -0.04% | 1,313,291 |
| Aug 14, 2026 | 350.72 | 358.10 | 349.74 | 356.72 | 356.00 | 1.19% | 880,606 |
| Aug 13, 2026 | 356.58 | 357.61 | 350.98 | 352.53 | 351.82 | -0.58% | 997,100 |
| Aug 12, 2026 | 351.60 | 356.60 | 348.88 | 354.58 | 353.86 | 1.46% | 1,350,859 |
| Aug 11, 2026 | 348.97 | 352.27 | 347.27 | 349.49 | 348.78 | 0.30% | 2,390,459 |
| Aug 10, 2026 | 350.10 | 353.36 | 344.71 | 348.44 | 347.73 | -1.55% | 1,716,765 |
| Aug 7, 2026 | 358.84 | 359.97 | 353.46 | 353.91 | 353.19 | -1.60% | 2,278,678 |
| Aug 6, 2026 | 362.01 | 364.74 | 356.01 | 359.67 | 358.94 | -0.45% | 1,677,250 |
| Aug 5, 2026 | 348.31 | 361.83 | 347.78 | 361.31 | 360.58 | 4.67% | 2,051,359 |
| Aug 4, 2026 | 344.79 | 346.36 | 340.81 | 345.20 | 344.50 | -0.47% | 3,376,608 |
| Aug 3, 2026 | 359.44 | 365.47 | 344.13 | 346.83 | 346.13 | -6.97% | 4,419,268 |
| Jul 31, 2026 | 377.01 | 377.93 | 372.63 | 372.83 | 372.07 | -0.71% | 1,564,261 |
| Jul 30, 2026 | 380.00 | 380.60 | 371.09 | 375.48 | 374.72 | -1.48% | 1,593,673 |
| Jul 29, 2026 | 377.25 | 383.26 | 375.62 | 381.12 | 380.35 | -0.63% | 1,542,696 |
| Jul 28, 2026 | 382.64 | 384.23 | 374.55 | 383.52 | 382.74 | 0.12% | 1,805,631 |
| Jul 27, 2026 | 378.11 | 384.20 | 377.53 | 383.06 | 382.28 | 2.30% | 1,377,211 |
| Jul 24, 2026 | 365.58 | 375.78 | 364.25 | 374.43 | 373.67 | 2.73% | 1,231,813 |