Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
356.39
-0.21 (-0.06%)
At close: Aug 21, 2026, 4:00 PM EDT
357.39
+1.00 (0.28%)
After-hours: Aug 21, 2026, 7:34 PM EDT
Marriott International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 359.02 | 361.00 | 354.19 | 356.39 | 356.39 | -0.06% | 994,362 |
| Aug 20, 2026 | 356.61 | 358.75 | 354.57 | 356.60 | 356.60 | -0.73% | 1,861,783 |
| 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 |
| Jul 23, 2026 | 363.67 | 365.92 | 360.71 | 364.47 | 363.73 | -1.44% | 1,200,348 |
| Jul 22, 2026 | 367.53 | 371.40 | 366.75 | 369.80 | 369.05 | 0.54% | 915,122 |
| Jul 21, 2026 | 370.79 | 372.21 | 365.05 | 367.81 | 367.06 | 0.24% | 1,013,065 |
| Jul 20, 2026 | 369.81 | 371.33 | 364.63 | 366.93 | 366.19 | 0.19% | 1,064,707 |
| Jul 17, 2026 | 371.14 | 372.98 | 363.52 | 366.24 | 365.50 | -1.32% | 1,845,616 |
| Jul 16, 2026 | 370.49 | 376.44 | 368.33 | 371.14 | 370.39 | 0.57% | 1,257,811 |
| Jul 15, 2026 | 363.61 | 370.67 | 363.61 | 369.05 | 368.30 | 1.61% | 1,111,083 |
| Jul 14, 2026 | 360.78 | 364.14 | 359.96 | 363.19 | 362.45 | 0.09% | 1,736,816 |
| Jul 13, 2026 | 375.70 | 378.07 | 361.73 | 362.87 | 362.13 | -3.52% | 1,592,475 |
| Jul 10, 2026 | 372.82 | 378.32 | 372.78 | 376.11 | 375.35 | 0.98% | 1,028,427 |
| Jul 9, 2026 | 371.80 | 376.01 | 366.46 | 372.47 | 371.71 | 0.35% | 1,207,969 |
| Jul 8, 2026 | 378.15 | 378.20 | 369.73 | 371.16 | 370.41 | -2.52% | 1,391,592 |
| Jul 7, 2026 | 382.15 | 383.99 | 380.00 | 380.75 | 379.98 | 0.26% | 1,494,846 |
| Jul 6, 2026 | 373.23 | 379.90 | 371.64 | 379.75 | 378.98 | 1.82% | 1,737,977 |
| Jul 2, 2026 | 369.88 | 374.07 | 366.97 | 372.95 | 372.19 | 1.26% | 1,552,709 |
| Jul 1, 2026 | 369.95 | 373.38 | 365.45 | 368.32 | 367.57 | -0.61% | 1,669,533 |
| Jun 30, 2026 | 373.57 | 374.57 | 367.38 | 370.59 | 369.84 | -1.14% | 1,910,905 |
| Jun 29, 2026 | 378.57 | 382.27 | 373.81 | 374.88 | 374.12 | -0.64% | 1,487,457 |
| Jun 26, 2026 | 379.48 | 381.21 | 372.81 | 377.31 | 376.54 | -0.42% | 2,426,347 |
| Jun 25, 2026 | 383.54 | 388.25 | 377.92 | 378.91 | 378.14 | -1.21% | 1,498,834 |
| Jun 24, 2026 | 389.52 | 392.63 | 382.17 | 383.56 | 382.78 | -0.85% | 1,414,711 |
| Jun 23, 2026 | 384.46 | 390.36 | 381.43 | 386.83 | 386.05 | 0.69% | 2,019,554 |
| Jun 22, 2026 | 394.56 | 395.02 | 383.20 | 384.19 | 383.41 | -3.03% | 1,607,239 |
| Jun 18, 2026 | 398.63 | 403.26 | 394.90 | 396.20 | 395.40 | 0.40% | 2,846,697 |
| Jun 17, 2026 | 396.17 | 404.07 | 393.72 | 394.61 | 393.81 | -1.13% | 1,672,108 |
| Jun 16, 2026 | 391.50 | 400.37 | 387.50 | 399.10 | 398.29 | -0.38% | 1,860,344 |
| Jun 15, 2026 | 406.43 | 410.98 | 399.26 | 400.63 | 399.82 | -0.47% | 1,515,778 |
| Jun 12, 2026 | 399.39 | 403.25 | 396.98 | 402.54 | 401.72 | 1.42% | 1,115,785 |
| Jun 11, 2026 | 389.00 | 397.37 | 386.20 | 396.89 | 396.09 | 2.76% | 1,496,710 |