Skip to main content
logo
Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
373.76
-3.20 (-0.85%)
At close: Jun 2, 2026, 4:00 PM EDT
372.00
-1.76 (-0.47%)
Pre-market: Jun 3, 2026, 8:52 AM EDT

Marriott International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026376.70377.66373.16373.76373.76-0.85%1,186,272
Jun 1, 2026371.33378.33370.58376.96376.960.36%1,396,646
May 29, 2026385.56386.88373.29375.60375.60-2.63%2,313,821
May 28, 2026384.90388.37381.62385.76385.76-0.03%1,972,009
May 27, 2026378.57386.30378.57385.86385.863.22%1,615,577
May 26, 2026369.85374.57368.76373.81373.811.26%1,102,127
May 22, 2026368.21370.91367.30369.15369.15-0.18%808,408
May 21, 2026366.62371.15361.40370.56369.830.22%908,395
May 20, 2026359.19371.51356.58369.75369.023.08%1,748,103
May 19, 2026357.96362.59354.36358.69357.98-0.14%1,656,031
May 18, 2026354.66363.79352.95359.18358.471.70%1,410,118
May 15, 2026351.90354.49350.95353.17352.47-0.08%1,114,160
May 14, 2026352.18357.08351.49353.47352.770.94%1,138,922
May 13, 2026347.72353.91346.26350.19349.50-0.01%1,387,848
May 12, 2026355.00358.18349.43350.23349.54-0.87%1,297,694
May 11, 2026350.54353.53348.15353.32352.620.04%1,729,258
May 8, 2026353.48358.39352.33353.18352.480.32%1,067,994
May 7, 2026358.01360.84350.49352.05351.36-1.95%1,209,083
May 6, 2026363.87365.00352.80359.06358.351.28%1,972,494
May 5, 2026347.39357.91347.39354.52353.822.10%1,878,880
May 4, 2026351.16353.84345.38347.24346.56-2.18%977,453
May 1, 2026357.50363.75354.67354.97354.27-1.86%1,001,557
Apr 30, 2026357.96363.26355.10361.69360.982.19%1,997,191
Apr 29, 2026357.39357.39349.05353.95353.25-1.22%1,249,864
Apr 28, 2026358.64366.50356.96358.33357.62-0.65%1,240,283
Apr 27, 2026364.00367.06358.38360.67359.96-1.76%1,354,568
Apr 24, 2026367.45368.73364.00367.15366.43-0.30%1,148,653
Apr 23, 2026369.84372.09363.55368.24367.510.30%1,141,203
Apr 22, 2026376.02377.61366.53367.13366.41-2.22%1,391,527
Apr 21, 2026377.34380.00373.14375.45374.71-0.86%1,562,364
Apr 20, 2026375.36379.18374.51378.72377.970.21%1,205,146
Apr 17, 2026370.49379.56368.97377.93377.194.28%2,052,267
Apr 16, 2026364.93367.50361.23362.42361.71-0.36%1,535,832
Apr 15, 2026365.80366.14360.87363.74363.02-0.81%1,528,504
Apr 14, 2026358.94367.32357.79366.70365.981.99%1,476,788
Apr 13, 2026351.52359.74348.00359.56358.851.54%1,286,342
Apr 10, 2026354.32357.03352.02354.10353.400.33%1,122,867
Apr 9, 2026347.51354.00344.53352.93352.231.25%1,147,160
Apr 8, 2026349.06353.60346.04348.58347.895.33%1,701,241
Apr 7, 2026337.27337.27326.76330.93330.28-2.09%1,497,975
Apr 6, 2026328.72338.43328.00338.00337.331.83%1,110,412
Apr 2, 2026327.42335.31324.89331.93331.28-0.46%1,119,449
Apr 1, 2026329.64334.14325.31333.46332.801.95%1,577,656
Mar 31, 2026321.17330.92321.17327.07326.432.43%2,458,187
Mar 30, 2026320.00323.61317.81319.31318.680.56%1,425,705
Mar 27, 2026323.11324.50316.54317.54316.91-2.52%1,875,123
Mar 26, 2026325.52328.93323.59325.74325.10-0.32%1,010,262
Mar 25, 2026326.19329.07322.25326.79326.150.77%1,513,387
Mar 24, 2026323.37326.34321.96324.29323.65-0.68%1,103,209
Mar 23, 2026328.91333.46325.46326.52325.882.11%1,856,659