Marriott International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	384.46	390.36	381.43	387.37	-	0.83%	725,158
Jun 22, 2026	394.56	395.02	383.20	384.19	384.19	-3.03%	1,595,861
Jun 18, 2026	398.63	403.26	394.90	396.20	396.20	0.40%	2,482,310
Jun 17, 2026	396.17	404.07	393.72	394.61	394.61	-1.13%	1,666,616
Jun 16, 2026	391.50	400.37	387.50	399.10	399.10	-0.38%	1,860,280
Jun 15, 2026	406.43	410.98	399.26	400.63	400.63	-0.47%	1,515,778
Jun 12, 2026	399.39	403.25	396.98	402.54	402.54	1.42%	1,115,785
Jun 11, 2026	389.00	397.37	386.20	396.89	396.89	2.76%	1,496,710
Jun 10, 2026	393.80	398.52	385.16	386.23	386.23	-1.87%	1,701,614
Jun 9, 2026	394.00	398.96	389.38	393.61	393.61	0.56%	1,394,899
Jun 8, 2026	392.51	395.85	388.39	391.42	391.42	-0.28%	1,349,130
Jun 5, 2026	388.11	396.65	386.45	392.51	392.51	1.87%	1,975,908
Jun 4, 2026	383.20	385.98	380.64	385.30	385.30	2.27%	1,150,122
Jun 3, 2026	373.83	377.13	371.28	376.75	376.75	0.80%	1,057,961
Jun 2, 2026	376.70	377.66	373.16	373.76	373.76	-0.85%	1,186,759
Jun 1, 2026	371.33	378.33	370.58	376.96	376.96	0.36%	1,396,780
May 29, 2026	385.56	386.88	373.29	375.60	375.60	-2.63%	2,322,757
May 28, 2026	384.90	388.37	381.62	385.76	385.76	-0.03%	1,974,228
May 27, 2026	378.57	386.30	378.57	385.86	385.86	3.22%	1,617,944
May 26, 2026	369.85	374.57	368.76	373.81	373.81	1.26%	1,105,620
May 22, 2026	368.21	370.91	367.30	369.15	369.15	-0.18%	820,086
May 21, 2026	366.62	371.15	361.40	370.56	369.83	0.22%	908,573
May 20, 2026	359.19	371.51	356.58	369.75	369.02	3.08%	1,748,103
May 19, 2026	357.96	362.59	354.36	358.69	357.98	-0.14%	1,656,031
May 18, 2026	354.66	363.79	352.95	359.18	358.47	1.70%	1,410,118
May 15, 2026	351.90	354.49	350.95	353.17	352.47	-0.08%	1,114,160
May 14, 2026	352.18	357.08	351.49	353.47	352.77	0.94%	1,138,922
May 13, 2026	347.72	353.91	346.26	350.19	349.50	-0.01%	1,387,848
May 12, 2026	355.00	358.18	349.43	350.23	349.54	-0.87%	1,297,694
May 11, 2026	350.54	353.53	348.15	353.32	352.62	0.04%	1,729,258
May 8, 2026	353.48	358.39	352.33	353.18	352.48	0.32%	1,067,994
May 7, 2026	358.01	360.84	350.49	352.05	351.36	-1.95%	1,209,083
May 6, 2026	363.87	365.00	352.80	359.06	358.35	1.28%	1,972,494
May 5, 2026	347.39	357.91	347.39	354.52	353.82	2.10%	1,878,880
May 4, 2026	351.16	353.84	345.38	347.24	346.56	-2.18%	977,453
May 1, 2026	357.50	363.75	354.67	354.97	354.27	-1.86%	1,001,557
Apr 30, 2026	357.96	363.26	355.10	361.69	360.98	2.19%	1,997,191
Apr 29, 2026	357.39	357.39	349.05	353.95	353.25	-1.22%	1,249,864
Apr 28, 2026	358.64	366.50	356.96	358.33	357.62	-0.65%	1,240,283
Apr 27, 2026	364.00	367.06	358.38	360.67	359.96	-1.76%	1,354,568
Apr 24, 2026	367.45	368.73	364.00	367.15	366.43	-0.30%	1,148,653
Apr 23, 2026	369.84	372.09	363.55	368.24	367.51	0.30%	1,141,203
Apr 22, 2026	376.02	377.61	366.53	367.13	366.41	-2.22%	1,391,527
Apr 21, 2026	377.34	380.00	373.14	375.45	374.71	-0.86%	1,562,364
Apr 20, 2026	375.36	379.18	374.51	378.72	377.97	0.21%	1,205,146
Apr 17, 2026	370.49	379.56	368.97	377.93	377.19	4.28%	2,052,267
Apr 16, 2026	364.93	367.50	361.23	362.42	361.71	-0.36%	1,535,832
Apr 15, 2026	365.80	366.14	360.87	363.74	363.02	-0.81%	1,528,504
Apr 14, 2026	358.94	367.32	357.79	366.70	365.98	1.99%	1,476,788
Apr 13, 2026	351.52	359.74	348.00	359.56	358.85	1.54%	1,286,342