Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
396.80
-7.20 (-1.78%)
At close: Oct 22, 2026, 4:00 PM EDT
397.16
+0.36 (0.09%)
After-hours: Oct 22, 2026, 4:59 PM EDT
Marriott International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 401.99 | 403.27 | 394.18 | 396.80 | 396.80 | -1.78% | 2,641,961 |
| Oct 21, 2026 | 397.49 | 407.34 | 396.47 | 404.00 | 404.00 | 1.68% | 1,630,904 |
| Oct 20, 2026 | 393.16 | 397.72 | 391.45 | 397.31 | 397.31 | 1.69% | 1,516,429 |
| Oct 19, 2026 | 388.40 | 392.77 | 386.00 | 390.70 | 390.70 | 0.68% | 1,247,509 |
| Oct 16, 2026 | 388.71 | 394.74 | 387.55 | 388.05 | 388.05 | 0.61% | 1,885,459 |
| Oct 15, 2026 | 376.29 | 389.18 | 376.23 | 385.71 | 385.71 | 3.74% | 1,868,147 |
| Oct 14, 2026 | 373.13 | 373.26 | 369.10 | 371.82 | 371.82 | 0.09% | 1,353,718 |
| Oct 13, 2026 | 371.40 | 372.88 | 367.00 | 371.50 | 371.50 | 0.60% | 755,386 |
| Oct 12, 2026 | 365.88 | 370.14 | 363.80 | 369.30 | 369.30 | 0.93% | 853,217 |
| Oct 9, 2026 | 361.08 | 366.38 | 360.12 | 365.88 | 365.88 | 1.33% | 833,871 |
| Oct 8, 2026 | 355.17 | 363.83 | 354.62 | 361.08 | 361.08 | 1.28% | 996,109 |
| Oct 7, 2026 | 359.23 | 361.78 | 355.70 | 356.50 | 356.50 | -1.32% | 1,167,789 |
| Oct 6, 2026 | 357.52 | 362.46 | 356.76 | 361.28 | 361.28 | 1.51% | 1,170,939 |
| Oct 5, 2026 | 357.79 | 358.96 | 354.69 | 355.89 | 355.89 | -0.86% | 1,369,741 |
| 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 |
| Sep 1, 2026 | 340.54 | 342.49 | 333.74 | 334.55 | 334.55 | -2.11% | 1,676,249 |
| Aug 31, 2026 | 348.70 | 350.55 | 341.14 | 341.76 | 341.76 | -2.65% | 1,422,809 |
| Aug 28, 2026 | 358.16 | 358.16 | 350.81 | 351.08 | 351.08 | -0.79% | 1,011,182 |
| Aug 27, 2026 | 354.59 | 357.93 | 353.77 | 353.87 | 353.87 | -1.34% | 1,481,162 |
| Aug 26, 2026 | 358.07 | 360.67 | 355.07 | 358.67 | 358.67 | 0.25% | 2,033,857 |
| Aug 25, 2026 | 360.61 | 362.29 | 357.43 | 357.77 | 357.77 | -0.67% | 1,436,150 |
| Aug 24, 2026 | 359.37 | 363.40 | 357.26 | 360.20 | 360.20 | 1.07% | 954,646 |
| Aug 21, 2026 | 359.02 | 361.00 | 354.19 | 356.39 | 356.39 | -0.06% | 995,008 |
| Aug 20, 2026 | 356.61 | 358.75 | 354.57 | 356.60 | 356.60 | -0.73% | 1,861,784 |
| 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 |