Marriott International, Inc. - MAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	322.6	335.91	335.91	337.13	320.56	2.23M
March 02, 2026	330.5	330.47	330.47	336.37	325.81	2.04M
February 27, 2026	346.81	341.73	341.73	347.95	339.51	1.66M
February 26, 2026	349.37	350.57	350.57	354.46	347.85	1.47M
February 25, 2026	346.7	347.44	346.77	348.15	343.5	2.47M
February 24, 2026	342.74	343.15	342.49	347.88	341.5	1.39M
February 23, 2026	348.46	342.62	341.96	348.66	337.77	1.73M
February 20, 2026	347.41	347.93	347.93	352.61	345.04	2.28M
February 19, 2026	353.19	349.89	349.89	354.91	349.33	1.73M
February 18, 2026	355.53	356	356	360.17	352.86	1.92M
February 17, 2026	354.95	359.94	359.94	361.75	354.84	2.16M
February 13, 2026	353.35	353.89	353.89	359.08	350.18	1.59M
February 12, 2026	361.98	355.08	355.08	370	352.55	1.87M
February 11, 2026	358.63	358.75	358.75	367.73	355	2.49M
February 10, 2026	349.91	359.35	359.35	363.54	347.36	4.01M
February 09, 2026	331.25	331.21	331.21	332.07	326.13	2.36M
February 06, 2026	326.4	333.24	333.24	333.96	326	1.42M
February 05, 2026	324.33	326.45	326.45	326.93	320.4	1.35M
February 04, 2026	321.35	324.56	324.56	329.78	320.39	2.07M
February 03, 2026	316.54	318.42	318.42	322.86	316.07	1.26M
February 02, 2026	316.45	319.29	319.29	321.1	314.26	978,562
January 30, 2026	316.71	315.3	315.3	318.95	313.25	1.33M
January 29, 2026	312.49	319.77	319.77	320.75	312.49	1.7M
January 28, 2026	315.08	312.07	312.07	316	311.57	1.09M
January 27, 2026	315.84	313.95	313.95	316.35	313.26	954,000
January 26, 2026	317.59	316.7	316.7	319.47	313	1.25M
January 23, 2026	319.31	319.7	319.7	320.74	316.69	1.37M
January 22, 2026	322.99	321.67	321.67	327.2	320.71	1.58M
January 21, 2026	314.83	320.56	320.56	321.84	312.59	1.98M
January 20, 2026	320.68	313.84	313.84	321.96	312.67	1.76M
January 16, 2026	327.24	325.88	325.88	327.75	322.26	1.88M
January 15, 2026	322.98	325.79	325.79	329.69	322.36	2.12M
January 14, 2026	321.05	319.68	319.68	322.05	314.75	1.44M
January 13, 2026	322.97	322.96	322.96	325.46	319.83	1.23M
January 12, 2026	325.15	323.35	323.35	325.15	319.01	1.4M
January 09, 2026	326.96	328.18	328.18	331.09	326.52	1.46M
January 08, 2026	317.65	324.91	324.91	325.71	316.7	1.27M
January 07, 2026	319.74	319.26	319.26	322.24	317.53	1.35M
January 06, 2026	309.95	321.86	321.86	322.6	309.6	1.6M
January 05, 2026	311.82	311.03	311.03	316.32	308.31	2.17M
January 02, 2026	310.55	313.41	313.41	314.3	309	1.06M
December 31, 2025	313.93	310.24	310.24	315.34	309.67	1.23M
December 30, 2025	314.41	313.94	313.94	315.51	313.55	877,254
December 29, 2025	315.1	314.41	314.41	315.57	312.43	764,642
December 26, 2025	315.16	315.58	315.58	315.96	314.05	663,534
December 24, 2025	313.09	315.16	315.16	316.22	313.07	531,716
December 23, 2025	313.14	314.07	314.07	316.69	313.14	1.17M
December 22, 2025	310.13	313.75	313.75	315.4	309.95	1.07M
December 19, 2025	304.4	310.16	310.16	311.68	304.4	3.06M
December 18, 2025	310.25	306.82	306.82	311.69	304.9	1.66M
December 17, 2025	305.46	310.07	310.07	311.65	305.46	1.66M
December 16, 2025	308.48	305.97	305.97	309.6	303.05	2.01M
December 15, 2025	304.45	308.49	308.49	310.23	302.17	2.22M
December 12, 2025	298.26	298.72	298.72	300.75	296.64	1.79M
December 11, 2025	287.17	296.46	296.46	297.41	285.07	2.26M
December 10, 2025	283.89	286.96	286.96	287.98	282.03	1.74M
December 09, 2025	287.4	283.84	283.84	287.67	283.1	2.04M
December 08, 2025	292.07	287.82	287.82	292.16	286.65	1.57M
December 05, 2025	295.2	292.59	292.59	296.28	292	1.6M
December 04, 2025	302.93	296	296	306.65	292.37	2.27M

Marriott International, Inc. (MAR) NASDAQ