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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	347.41	347.34	347.34	349.76	345.42	183
February 19, 2026	353.25	349.47	349.47	353.75	349.47	194
February 18, 2026	358	358.35	358.35	360.01	354.2	343
February 17, 2026	346	359.23	359.23	361.75	346	282
February 13, 2026	357.56	357.75	357.75	358.82	350.01	125
February 12, 2026	361.99	356.16	356.16	369.71	353.01	1,248
February 11, 2026	354.11	360.81	360.81	367.26	354.11	2,215
February 10, 2026	336	359.56	359.56	362.75	336	682
February 09, 2026	331.03	327.81	327.81	333.63	326.42	89
February 06, 2026	321.9	330.21	330.21	330.45	321.9	504
February 05, 2026	321.97	324.54	324.54	325	321.08	439
February 04, 2026	324.51	329.41	329.41	329.41	324.51	424
February 03, 2026	317.63	317.93	317.93	321.12	317.5	201
February 02, 2026	318.07	319.18	319.18	319.54	314.87	76
January 30, 2026	317.43	315.42	315.42	317.6	315.09	169
January 29, 2026	312	318.77	318.77	318.91	311.99	407
January 28, 2026	312.5	314.05	314.05	315.99	312.5	123
January 27, 2026	317.46	315.27	315.27	317.46	314.58	1,975
January 26, 2026	316.88	315.78	315.78	317.59	314.2	162
January 23, 2026	322.23	318.22	318.22	322.23	317.22	220
January 22, 2026	318.25	323.75	323.75	326.03	318.25	19,587
January 21, 2026	315	317.95	317.95	320.52	313.86	1,857
January 20, 2026	320.43	314.77	314.77	320.68	314.77	899
January 16, 2026	329.93	326.2	326.2	329.93	322.84	1,238
January 15, 2026	317.87	324.52	324.62	326.4	317.87	222
January 14, 2026	320.17	316.13	316.13	321.9	316.13	1,400
January 13, 2026	322.97	319.99	319.99	325.2	319.99	69
January 12, 2026	326.85	323.33	323.33	326.85	320.88	491
January 09, 2026	327	329.93	329.93	330.24	326	1,602
January 08, 2026	318	321.04	321.04	323	318	1,123
January 07, 2026	321.96	321	321	322.05	319.68	367
January 06, 2026	309.82	319.8	319.8	319.8	309.82	472
January 05, 2026	307.55	313.49	313.49	315.55	307.55	2,541
January 02, 2026	314.27	311.59	310.43	315.36	309.14	142
December 31, 2025	313.13	311.52	311.52	313.13	311.52	137
December 30, 2025	313.2	314.65	314.65	314.88	313.2	139
December 29, 2025	315.44	312.51	312.51	315.44	312.51	322
December 24, 2025	313.27	315.15	315.15	315.79	313.27	622
December 23, 2025	313.01	314.78	314.78	316.34	313.01	622
December 22, 2025	310.23	313.93	313.93	315.09	310.16	179
December 19, 2025	304.4	310.56	310.56	310.97	304.4	347
December 18, 2025	312.48	306.68	306.68	312.48	306.46	422
December 17, 2025	306.23	309.72	309.72	311.33	305.46	277
December 16, 2025	306.5	303.98	303.98	306.75	303.98	279
December 15, 2025	301.09	307.33	307.33	307.33	300.87	1,415
December 12, 2025	297.02	298.02	297.9	301.09	296.15	53
December 11, 2025	287.17	294.78	294.78	297.23	287.17	701
December 10, 2025	283.57	282.27	282.27	283.79	282.27	71
December 09, 2025	290.25	284.69	284.69	290.25	284.23	90
December 08, 2025	290.6	288.13	288.13	290.6	286.94	308
December 05, 2025	297.3	294.15	294.15	297.3	293.74	459
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

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