Marriott International, Inc. - 0JYW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	301.45	293.21	293.21	302.67	293.21	569
December 03, 2025	303.52	308.17	308.17	309.21	303.52	819
December 02, 2025	302.07	304.27	304.27	304.56	299.6	825
December 01, 2025	299.01	305.38	305.38	306.78	299.01	1,366
November 28, 2025	303.5	304.77	304.77	304.77	303.19	363
November 26, 2025	303.51	304.22	304.22	306	303.51	95
November 25, 2025	298.36	303.79	303.79	304.78	298.36	2,310
November 24, 2025	293.77	297.01	297.01	297.02	293.77	778
November 21, 2025	284.77	293	293	293	284.77	892
November 20, 2025	285.42	284.15	284.15	288.88	284.15	294
November 19, 2025	288.99	283.84	283.84	288.99	282.18	376
November 18, 2025	283.81	285.49	285.49	285.49	282.89	201
November 17, 2025	286.26	282.57	282.57	286.26	282.57	27
November 14, 2025	286	285.84	285.84	287.49	282.3	224
November 13, 2025	291.59	289.76	289.76	291.59	289.76	15
November 12, 2025	291.69	293.57	293.57	293.95	291.01	124
November 11, 2025	291	293.34	293.34	293.34	290.61	463
November 10, 2025	292.46	290.37	290.37	293.5	287.37	542
November 07, 2025	280.74	288.04	287.9	289.83	280.74	514
November 06, 2025	282.98	282.04	282.04	285.58	281.44	67
November 05, 2025	272.78	282.83	282.83	285.62	272.78	595
November 04, 2025	262.01	274.98	274.98	274.98	262	508
November 03, 2025	261	261.66	261.66	262.02	259.25	76
October 31, 2025	258.05	257.71	257.71	261.13	257.71	93
October 30, 2025	263.3	265.48	265.48	265.92	261.56	103
October 29, 2025	263.08	263.9	263.9	266.64	262.08	20
October 28, 2025	268.3	266.48	266.48	270.61	266.48	161
October 27, 2025	272.42	273.41	273.41	274.64	272.42	246
October 24, 2025	272.86	270.98	270.98	272.86	270.98	45
October 23, 2025	271.37	271.92	271.92	272	270.05	825
October 22, 2025	266.89	273.79	273.79	275.94	266.89	2,407
October 21, 2025	262.82	266.89	266.89	267.42	262.27	123
October 20, 2025	262.01	262.09	262.09	263.71	262.01	15
October 17, 2025	257.64	260.71	260.71	260.71	257.64	1,863
October 16, 2025	266.51	259.85	259.85	268	259.85	155
October 15, 2025	267.59	265.17	265.17	268.45	265.17	66
October 14, 2025	260	267.48	267.48	267.48	260	81
October 13, 2025	259.51	264.76	264.76	264.82	259.51	72
October 10, 2025	266.75	261.73	261.73	269.12	260.84	1,213
October 09, 2025	269.88	269.91	269.91	272.15	267.75	3,714
October 08, 2025	267.22	267.47	267.25	268	264.4	192
October 07, 2025	268.9	265.92	265.92	272.8	265.92	140
October 06, 2025	267.66	272.11	272.11	272.97	267.66	224
October 03, 2025	266	267.75	267.75	267.83	264.5	19
October 02, 2025	263.06	264.9	264.9	264.9	261.87	100
October 01, 2025	258.37	261.29	261.29	261.36	258.37	94
September 30, 2025	265.82	260.11	260.11	266.59	260.11	217
September 29, 2025	264.47	264.73	264.73	266.7	264.47	217
September 26, 2025	260.53	264.47	264.26	265.13	260.53	175
September 25, 2025	260.81	260.76	260.76	262.21	258.9	255
September 24, 2025	262.86	261.74	261.74	264	261.05	476
September 23, 2025	265.54	262.64	262.64	265.69	262.64	4,834
September 22, 2025	265.77	264.62	264.62	266.24	263.85	3,308
September 19, 2025	265.8	266.65	266.65	266.65	264.61	6,064
September 18, 2025	263	264.43	264.43	266.31	262.37	1,360
September 17, 2025	267.39	265	265	268.63	264.94	1,076
September 16, 2025	265.59	268.18	268.18	268.18	265.14	30
September 15, 2025	267.25	264.88	264.88	267.54	264.88	399
September 12, 2025	263.99	266.54	266.54	267.37	263.99	46
September 11, 2025	263.3	268.77	268.77	268.77	263.3	182

Marriott International, Inc. (0JYW.L) LSE