Marriott International, Inc. (MAR) NASDAQ
324.89
+2.37(+0.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
324.89
+2.37(+0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 323.5 | 324.89 | 324.89 | 326.83 | 320.06 | 1.28M |
| March 18, 2026 | 326 | 322.52 | 322.52 | 329.35 | 322.2 | 1.4M |
| March 17, 2026 | 325.6 | 327.28 | 327.28 | 330.84 | 325.56 | 1.02M |
| March 16, 2026 | 318.24 | 321.84 | 321.84 | 323.25 | 316.97 | 1.42M |
| March 13, 2026 | 318.38 | 313.81 | 313.81 | 322.39 | 313.46 | 1.08M |
| March 12, 2026 | 320.17 | 316.31 | 316.31 | 320.96 | 315.37 | 1.59M |
| March 11, 2026 | 326.59 | 326.38 | 326.38 | 327.7 | 322.95 | 961,249 |
| March 10, 2026 | 326.05 | 326 | 326 | 331.71 | 323.78 | 1.15M |
| March 09, 2026 | 317.12 | 328.86 | 328.86 | 329.33 | 311.2 | 1.99M |
| March 06, 2026 | 324.98 | 323.8 | 323.8 | 326.73 | 316.12 | 2.06M |
| March 05, 2026 | 332.2 | 333.04 | 333.04 | 334.05 | 326.53 | 1.47M |
| March 04, 2026 | 337.93 | 335.94 | 335.94 | 339.98 | 333.07 | 1.28M |
| March 03, 2026 | 322.6 | 335.91 | 335.91 | 337.12 | 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 | 0 | 352.61 | 345.04 | 2.28M |
| February 19, 2026 | 353.19 | 349.89 | 0 | 354.91 | 349.33 | 1.73M |
| February 18, 2026 | 355.53 | 356 | 0 | 360.17 | 352.86 | 1.92M |
| February 17, 2026 | 354.95 | 359.94 | 0 | 361.75 | 354.84 | 2.16M |
| February 13, 2026 | 353.35 | 353.89 | 0 | 359.08 | 350.18 | 1.59M |
| February 12, 2026 | 361.98 | 355.08 | 0 | 370 | 352.55 | 1.87M |
| February 11, 2026 | 358.63 | 358.75 | 0 | 367.73 | 355 | 2.49M |
| February 10, 2026 | 349.91 | 359.35 | 0 | 363.54 | 347.36 | 4.01M |
| February 09, 2026 | 331.25 | 331.21 | 0 | 332.07 | 326.13 | 2.36M |
| February 06, 2026 | 326.4 | 333.24 | 0 | 333.96 | 326 | 1.42M |
| February 05, 2026 | 324.33 | 326.45 | 0 | 326.93 | 320.4 | 1.35M |
| February 04, 2026 | 321.35 | 324.56 | 0 | 329.78 | 320.39 | 2.07M |
| February 03, 2026 | 316.54 | 318.42 | 0 | 322.86 | 316.07 | 1.26M |
| February 02, 2026 | 316.45 | 319.29 | 0 | 321.1 | 314.26 | 978,562 |
| January 30, 2026 | 316.71 | 315.3 | 0 | 318.95 | 313.25 | 1.33M |
| January 29, 2026 | 312.49 | 319.77 | 0 | 320.75 | 312.49 | 1.7M |
| January 28, 2026 | 315.08 | 312.07 | 0 | 316 | 311.57 | 1.26M |
| January 27, 2026 | 315.84 | 313.95 | 0 | 316.35 | 313.26 | 954,000 |
| January 26, 2026 | 317.59 | 316.7 | 0 | 319.47 | 313 | 1.25M |
| January 23, 2026 | 319.31 | 319.7 | 0 | 320.74 | 316.69 | 1.37M |
| January 22, 2026 | 322.99 | 321.67 | 0 | 327.2 | 320.71 | 1.58M |
| January 21, 2026 | 314.83 | 320.56 | 0 | 321.84 | 312.59 | 1.98M |
| January 20, 2026 | 320.68 | 313.84 | 0 | 321.96 | 312.67 | 1.76M |
| January 16, 2026 | 326.71 | 325.88 | 0 | 327.75 | 322.07 | 1.9M |
| January 15, 2026 | 322.36 | 325.79 | 0 | 329.69 | 322.36 | 2.12M |
| January 14, 2026 | 321.05 | 319.68 | 0 | 322.05 | 314.75 | 1.44M |
| January 13, 2026 | 322.97 | 322.96 | 0 | 325.46 | 319.83 | 1.23M |
| January 12, 2026 | 325.15 | 323.35 | 0 | 325.15 | 319.01 | 1.4M |
| January 09, 2026 | 326.96 | 328.18 | 0 | 331.09 | 326.52 | 1.46M |
| January 08, 2026 | 317.65 | 324.91 | 0 | 325.71 | 316.7 | 1.27M |
| January 07, 2026 | 319.74 | 319.26 | 0 | 322.24 | 317.53 | 1.35M |
| January 06, 2026 | 309.95 | 321.86 | 0 | 322.6 | 309.6 | 1.6M |
| January 05, 2026 | 311.82 | 311.03 | 0 | 316.32 | 308.31 | 2.17M |
| January 02, 2026 | 310.55 | 313.41 | 0 | 314.3 | 309 | 1.06M |
| December 31, 2025 | 313.93 | 310.24 | 0 | 315.34 | 309.67 | 1.23M |
| December 30, 2025 | 314.41 | 313.94 | 0 | 315.51 | 313.55 | 877,254 |
| December 29, 2025 | 315.1 | 314.41 | 0 | 315.57 | 312.43 | 764,642 |
| December 26, 2025 | 315.16 | 315.58 | 0 | 315.96 | 314.05 | 663,534 |
| December 24, 2025 | 313.09 | 315.16 | 0 | 316.22 | 313.07 | 531,716 |
| December 23, 2025 | 313.14 | 314.07 | 0 | 316.69 | 313.14 | 1.17M |
| December 22, 2025 | 310.74 | 313.75 | 0 | 315.4 | 309.95 | 1.21M |