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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	267.39	262.05	262.05	268.31	260.15	1.94M
September 16, 2025	265.59	267.89	267.89	269.1	264.02	1.27M
September 15, 2025	267.25	265.14	265.14	268.62	264.39	1.41M
September 12, 2025	266.88	266.5	266.5	267.78	263.5	1.05M
September 11, 2025	263.3	267.94	267.94	268.92	262.49	1.13M
September 10, 2025	264	262.42	262.42	265.78	261.1	1.41M
September 09, 2025	267.76	264	264	268.62	263.83	1.25M
September 08, 2025	265.13	268.07	268.07	268.38	263.19	998,226
September 05, 2025	270.69	264.7	264.7	271.67	262	1.38M
September 04, 2025	266.61	268.85	268.85	269.8	265.17	1.23M
September 03, 2025	264.76	265.07	265.07	267.08	263.89	1.05M
September 02, 2025	264.93	264.48	264.48	265.7	261.57	1.42M
August 29, 2025	269.1	267.86	267.86	270.38	266.19	858,966
August 28, 2025	270.09	270.25	270.25	271.57	268.8	970,200
August 27, 2025	266.88	269.67	269.67	269.98	265.92	907,360
August 26, 2025	268.2	267.85	267.85	270.49	266.99	1.25M
August 25, 2025	272.79	268.6	268.6	272.82	268.51	1.26M
August 22, 2025	263.7	273.82	273.82	274.53	263.06	1.61M
August 21, 2025	262.38	262.27	262.27	264	261.44	1.12M
August 20, 2025	266.78	263.53	262.86	268.65	263.42	1.09M
August 19, 2025	265.76	266.78	266.78	270.09	265.76	1.13M
August 18, 2025	265.13	266.26	266.26	267.04	263.9	909,000
August 15, 2025	268.62	265.2	265.2	268.62	264.63	1.08M
August 14, 2025	267.55	266.55	266.55	268.77	265.67	1.15M
August 13, 2025	265.12	269.7	269.7	270.21	264.38	1.04M
August 12, 2025	259.43	265.01	265.01	265.49	258.02	1.11M
August 11, 2025	259.47	257.97	257.97	261.38	256.49	1.29M
August 08, 2025	260.4	259.92	259.92	262.75	257.31	1.35M
August 07, 2025	265.3	260.59	260.59	266.41	259.75	1.7M
August 06, 2025	259.29	262.71	262.71	263.27	257.33	1.64M
August 05, 2025	259.31	259.72	259.72	262.26	255.27	2.35M
August 04, 2025	256.78	259.13	259.13	259.51	255.43	2.06M
August 01, 2025	260.88	255.35	255.35	261.02	253.76	2.5M
July 31, 2025	268.22	263.83	263.83	270.05	262.95	2.28M
July 30, 2025	274.66	270.04	270.04	275.05	269.22	1.3M
July 29, 2025	276.92	273.47	273.47	276.95	272.57	1.5M
July 28, 2025	278.68	275.79	275.79	280	275.61	1.49M
July 25, 2025	274.04	279.11	279.11	279.21	272.75	1.01M
July 24, 2025	272.92	272.88	272.88	276.3	271.39	1.1M
July 23, 2025	272.55	273.51	273.51	273.73	269.5	1.35M
July 22, 2025	272.61	272.98	272.98	273.3	270.03	1.47M
July 21, 2025	273.48	271.56	271.56	274.71	271.21	1.29M
July 18, 2025	272.36	272.58	272.58	273.64	270.74	1.55M
July 17, 2025	273.14	271.6	271.6	274.55	270.04	1.56M
July 16, 2025	274.78	273.6	273.6	276.91	272.6	1.01M
July 15, 2025	282.8	274.9	274.9	282.97	274.67	1.77M
July 14, 2025	280.97	282.87	282.87	283.48	279.63	976,125
July 11, 2025	281.26	281.65	281.65	282.61	279.13	984,846
July 10, 2025	280.52	282.3	282.3	283.75	278.9	1.44M
July 09, 2025	281.34	279.19	279.19	282.04	278.55	906,963
July 08, 2025	279.39	279.96	279.96	282.36	278.69	1.51M
July 07, 2025	279.18	278.4	278.4	280.13	275.56	1.26M
July 03, 2025	277.62	280.03	280.03	281.28	277.5	623,225
July 02, 2025	277.2	277.52	277.52	278.18	275.72	1.09M
July 01, 2025	272.36	278.07	278.07	279.09	272.36	1.52M
June 30, 2025	274.5	273.21	273.21	275.8	270.52	1.34M
June 27, 2025	269.54	273.47	273.47	274.51	269.33	4.51M
June 26, 2025	266.26	269.62	269.62	270.49	266.26	1.25M
June 25, 2025	269.01	265.99	265.99	269.1	264.74	1.51M
June 24, 2025	266.7	268.73	268.73	269.91	265.6	1.51M

Marriott International, Inc. (MAR) NASDAQ