Marriott International, Inc. (MAR) NASDAQ

348.58

+17.65(+5.33%)

Updated at April 08 04:00PM

Currency In USD

MAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	349.06	348.58	348.58	353.6	346.04	1.7M
April 07, 2026	337.27	330.93	330.93	337.27	326.76	1.5M
April 06, 2026	328.72	338	338	338.43	328	1.08M
April 02, 2026	326	331.93	331.93	335.31	324.89	1.12M
April 01, 2026	329.64	333.46	333.46	334.14	325.31	1.47M
March 31, 2026	321.17	327.07	327.07	330.92	321.17	2.44M
March 30, 2026	320	319.31	319.31	323.61	317.81	1.42M
March 27, 2026	323.11	317.54	317.54	324.5	316.54	1.87M
March 26, 2026	325.52	325.74	325.74	328.93	323.59	1.01M
March 25, 2026	326.19	326.79	326.79	329.07	322.25	1.51M
March 24, 2026	323.37	324.29	324.29	326.34	321.96	1.08M
March 23, 2026	328.91	326.52	326.52	333.46	325.46	1.86M
March 20, 2026	323.08	319.76	319.76	325.33	317.31	3.15M
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	347.26	352.61	345.04	2.28M
February 19, 2026	353.19	349.89	349.22	354.91	349.33	1.73M
February 18, 2026	355.53	356	355.31	360.17	352.86	1.92M
February 17, 2026	354.95	359.94	359.25	361.75	354.84	2.16M
February 13, 2026	353.35	353.89	353.21	359.08	350.18	1.59M
February 12, 2026	361.98	355.08	354.39	370	352.55	1.87M
February 11, 2026	358.63	358.75	358.06	367.73	355	2.49M
February 10, 2026	349.91	359.35	358.66	363.54	347.36	4.01M
February 09, 2026	331.25	331.21	330.57	332.07	326.13	2.36M
February 06, 2026	326.4	333.24	332.6	333.96	326	1.42M
February 05, 2026	324.33	326.45	325.82	326.93	320.4	1.35M
February 04, 2026	321.35	324.56	323.93	329.78	320.39	2.07M
February 03, 2026	316.54	318.42	317.81	322.86	316.07	1.26M
February 02, 2026	316.45	319.29	318.67	321.1	314.26	978,562
January 30, 2026	316.71	315.3	314.69	318.95	313.25	1.33M
January 29, 2026	312.49	319.77	319.15	320.75	312.49	1.7M
January 28, 2026	315.08	312.07	311.47	316	311.57	1.26M
January 27, 2026	315.84	313.95	313.34	316.35	313.26	954,000
January 26, 2026	317.59	316.7	316.09	319.47	313	1.25M
January 23, 2026	319.31	319.7	319.08	320.74	316.69	1.37M
January 22, 2026	322.99	321.67	321.05	327.2	320.71	1.58M
January 21, 2026	314.83	320.56	319.94	321.84	312.59	1.98M
January 20, 2026	320.68	313.84	313.23	321.96	312.67	1.76M
January 16, 2026	326.71	325.88	325.25	327.75	322.07	1.9M
January 15, 2026	322.36	325.79	325.16	329.69	322.36	2.12M
January 14, 2026	321.05	319.68	319.06	322.05	314.75	1.44M
January 13, 2026	322.97	322.96	322.34	325.46	319.83	1.23M
January 12, 2026	325.15	323.35	322.73	325.15	319.01	1.4M