Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
429.18
+0.92 (0.21%)
At close: Nov 11, 2026, 4:00 PM EST
431.00
+1.82 (0.42%)
After-hours: Nov 11, 2026, 7:44 PM EST
Marriott International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 422.59 | 430.66 | 422.59 | 429.18 | 429.18 | 0.21% | 1,414,870 |
| Nov 10, 2026 | 420.17 | 429.16 | 417.12 | 428.26 | 428.26 | 2.66% | 1,334,484 |
| Nov 9, 2026 | 423.71 | 425.76 | 415.79 | 417.16 | 417.16 | 0.17% | 2,285,817 |
| Nov 6, 2026 | 410.34 | 420.42 | 405.50 | 416.47 | 416.47 | -0.19% | 1,685,461 |
| Nov 5, 2026 | 429.85 | 430.45 | 415.79 | 417.28 | 417.28 | -1.79% | 2,829,241 |
| Nov 4, 2026 | 423.32 | 426.07 | 415.03 | 424.87 | 424.87 | 2.04% | 1,801,252 |
| Nov 3, 2026 | 417.40 | 420.58 | 414.06 | 416.38 | 416.38 | 0.02% | 1,414,354 |
| Nov 2, 2026 | 425.00 | 433.30 | 411.74 | 416.30 | 416.30 | 4.26% | 2,590,330 |
| Oct 30, 2026 | 402.52 | 404.44 | 398.99 | 399.30 | 399.30 | -0.09% | 2,028,600 |
| Oct 29, 2026 | 399.90 | 402.99 | 397.94 | 399.65 | 399.65 | 1.33% | 1,285,377 |
| Oct 28, 2026 | 389.75 | 394.76 | 387.83 | 394.40 | 394.40 | 1.07% | 1,143,425 |
| Oct 27, 2026 | 387.37 | 391.17 | 381.04 | 390.23 | 390.23 | -1.15% | 1,886,645 |
| Oct 26, 2026 | 393.50 | 398.42 | 392.93 | 394.75 | 394.75 | 1.03% | 1,165,502 |
| Oct 23, 2026 | 392.76 | 396.83 | 390.09 | 390.71 | 390.71 | -1.53% | 1,356,742 |
| Oct 22, 2026 | 401.99 | 403.27 | 394.18 | 396.80 | 396.80 | -1.78% | 2,658,460 |
| Oct 21, 2026 | 397.49 | 407.34 | 396.47 | 404.00 | 404.00 | 1.68% | 1,638,948 |
| Oct 20, 2026 | 393.16 | 397.72 | 391.45 | 397.31 | 397.31 | 1.69% | 1,530,108 |
| Oct 19, 2026 | 388.40 | 392.77 | 386.00 | 390.70 | 390.70 | 0.68% | 1,247,721 |
| Oct 16, 2026 | 388.71 | 394.74 | 387.55 | 388.05 | 388.05 | 0.61% | 1,913,361 |
| Oct 15, 2026 | 376.29 | 389.18 | 376.23 | 385.71 | 385.71 | 3.74% | 1,908,260 |
| Oct 14, 2026 | 373.13 | 373.26 | 369.10 | 371.82 | 371.82 | 0.09% | 1,354,612 |
| Oct 13, 2026 | 371.40 | 372.88 | 367.00 | 371.50 | 371.50 | 0.60% | 756,300 |
| Oct 12, 2026 | 365.88 | 370.14 | 363.80 | 369.30 | 369.30 | 0.93% | 853,300 |
| Oct 9, 2026 | 361.08 | 366.38 | 360.12 | 365.88 | 365.88 | 1.33% | 834,160 |
| Oct 8, 2026 | 355.17 | 363.83 | 354.62 | 361.08 | 361.08 | 1.28% | 996,242 |
| Oct 7, 2026 | 359.23 | 361.78 | 355.70 | 356.50 | 356.50 | -1.32% | 1,270,139 |
| Oct 6, 2026 | 357.52 | 362.46 | 356.76 | 361.28 | 361.28 | 1.51% | 1,338,049 |
| Oct 5, 2026 | 357.79 | 358.96 | 354.69 | 355.89 | 355.89 | -0.86% | 1,369,752 |
| Oct 2, 2026 | 359.32 | 360.60 | 356.36 | 358.96 | 358.96 | 1.18% | 1,000,891 |
| Oct 1, 2026 | 357.79 | 357.79 | 352.29 | 354.79 | 354.79 | -0.25% | 1,117,812 |
| Sep 30, 2026 | 363.69 | 363.69 | 355.67 | 355.67 | 355.67 | -1.65% | 1,122,365 |
| 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 |