Marriott International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	347.72	353.91	346.26	350.19	350.19	-0.01%	1,371,688
May 12, 2026	355.00	358.18	349.43	350.23	350.23	-0.87%	1,214,964
May 11, 2026	350.54	353.53	348.15	353.32	353.32	0.04%	1,726,375
May 8, 2026	353.48	358.39	352.33	353.18	353.18	0.32%	1,029,160
May 7, 2026	358.01	360.84	350.49	352.05	352.05	-1.95%	1,209,044
May 6, 2026	363.87	365.00	352.80	359.06	359.06	1.28%	1,972,494
May 5, 2026	347.39	357.91	347.39	354.52	354.52	2.10%	1,878,880
May 4, 2026	351.16	353.84	345.38	347.24	347.24	-2.18%	977,453
May 1, 2026	357.50	363.75	354.67	354.97	354.97	-1.86%	1,001,557
Apr 30, 2026	357.96	363.26	355.10	361.69	361.69	2.19%	1,997,191
Apr 29, 2026	357.39	357.39	349.05	353.95	353.95	-1.22%	1,249,864
Apr 28, 2026	358.64	366.50	356.96	358.33	358.33	-0.65%	1,240,283
Apr 27, 2026	364.00	367.06	358.38	360.67	360.67	-1.76%	1,354,568
Apr 24, 2026	367.45	368.73	364.00	367.15	367.15	-0.30%	1,148,653
Apr 23, 2026	369.84	372.09	363.55	368.24	368.24	0.30%	1,141,203
Apr 22, 2026	376.02	377.61	366.53	367.13	367.13	-2.22%	1,391,527
Apr 21, 2026	377.34	380.00	373.14	375.45	375.45	-0.86%	1,562,364
Apr 20, 2026	375.36	379.18	374.51	378.72	378.72	0.21%	1,205,146
Apr 17, 2026	370.49	379.56	368.97	377.93	377.93	4.28%	2,052,267
Apr 16, 2026	364.93	367.50	361.23	362.42	362.42	-0.36%	1,535,832
Apr 15, 2026	365.80	366.14	360.87	363.74	363.74	-0.81%	1,528,504
Apr 14, 2026	358.94	367.32	357.79	366.70	366.70	1.99%	1,476,788
Apr 13, 2026	351.52	359.74	348.00	359.56	359.56	1.54%	1,286,342
Apr 10, 2026	354.32	357.03	352.02	354.10	354.10	0.33%	1,122,867
Apr 9, 2026	347.51	354.00	344.53	352.93	352.93	1.25%	1,147,160
Apr 8, 2026	349.06	353.60	346.04	348.58	348.58	5.33%	1,701,241
Apr 7, 2026	337.27	337.27	326.76	330.93	330.93	-2.09%	1,497,975
Apr 6, 2026	328.72	338.43	328.00	338.00	338.00	1.83%	1,110,412
Apr 2, 2026	327.42	335.31	324.89	331.93	331.93	-0.46%	1,119,449
Apr 1, 2026	329.64	334.14	325.31	333.46	333.46	1.95%	1,577,656
Mar 31, 2026	321.17	330.92	321.17	327.07	327.07	2.43%	2,458,187
Mar 30, 2026	320.00	323.61	317.81	319.31	319.31	0.56%	1,425,705
Mar 27, 2026	323.11	324.50	316.54	317.54	317.54	-2.52%	1,875,123
Mar 26, 2026	325.52	328.93	323.59	325.74	325.74	-0.32%	1,010,262
Mar 25, 2026	326.19	329.07	322.25	326.79	326.79	0.77%	1,513,387
Mar 24, 2026	323.37	326.34	321.96	324.29	324.29	-0.68%	1,103,209
Mar 23, 2026	328.91	333.46	325.46	326.52	326.52	2.11%	1,856,659
Mar 20, 2026	323.08	325.33	317.31	319.76	319.76	-1.58%	3,151,169
Mar 19, 2026	323.50	326.83	320.06	324.89	324.89	0.73%	1,278,194
Mar 18, 2026	326.00	329.35	322.20	322.52	322.52	-1.45%	1,399,962
Mar 17, 2026	325.60	330.84	325.56	327.28	327.28	1.69%	1,054,264
Mar 16, 2026	318.24	323.25	316.97	321.84	321.84	2.56%	1,419,972
Mar 13, 2026	318.38	322.39	313.46	313.81	313.81	-0.79%	1,082,177
Mar 12, 2026	320.17	320.96	315.37	316.31	316.31	-3.09%	1,608,770
Mar 11, 2026	326.59	327.70	322.95	326.38	326.38	0.12%	989,943
Mar 10, 2026	326.05	331.71	323.78	326.00	326.00	-0.87%	1,149,205
Mar 9, 2026	317.12	329.33	311.20	328.86	328.86	1.56%	1,993,522
Mar 6, 2026	324.98	326.73	316.12	323.80	323.80	-2.77%	2,064,507
Mar 5, 2026	332.20	334.05	326.53	333.04	333.04	-0.86%	1,472,651
Mar 4, 2026	337.93	339.98	333.07	335.94	335.94	0.01%	1,360,179