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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	284.37	295.84	295.84	298.03	284.27	2.38M
November 20, 2025	285.42	282.38	282.38	289.36	281.72	1.22M
November 19, 2025	282.88	284.2	283.53	285.46	281.53	1.04M
November 18, 2025	283.22	282.9	282.23	286.94	281.3	1.55M
November 17, 2025	286.35	282.89	282.22	286.89	280.99	1.18M
November 14, 2025	285.07	285.72	285.72	288.02	281.19	1.36M
November 13, 2025	290.06	287.43	287.43	293.49	287.01	1.77M
November 12, 2025	291.39	291.67	291.67	294.99	290.54	1.1M
November 11, 2025	290.56	291.9	291.9	294.01	290.04	1.41M
November 10, 2025	292.12	290.47	290.47	294.18	286.1	1.74M
November 07, 2025	282.15	291.16	291.16	291.66	281.93	2.47M
November 06, 2025	283	281.14	281.14	286.58	279.87	1.54M
November 05, 2025	273.75	283.07	283.07	285.66	272.66	2.74M
November 04, 2025	264.4	272.24	272.24	275.66	263.51	2.85M
November 03, 2025	261.63	263.89	263.89	264.81	258.99	2.24M
October 31, 2025	261.4	260.58	260.58	261.55	256.76	1.44M
October 30, 2025	263.3	262.27	262.27	267.32	261.7	1.22M
October 29, 2025	263.37	263.12	263.12	267.11	262.03	1.38M
October 28, 2025	269.88	265.46	265.46	271.19	265.32	1.09M
October 27, 2025	272.42	271.21	271.21	274.94	270.05	995,500
October 24, 2025	271.39	271.32	271.32	273.31	269.82	1.08M
October 23, 2025	272.12	269.7	269.7	273.04	268.85	1.39M
October 22, 2025	268	272.07	272.07	276.8	268	1.45M
October 21, 2025	263.01	268.43	268.43	269.58	262.04	1.53M
October 20, 2025	262.3	260	260	263.81	259.93	1.65M
October 17, 2025	259	260.85	260.85	263.07	258.62	1.65M
October 16, 2025	267.38	259.04	259.04	267.72	257.92	1.37M
October 15, 2025	267.8	266.19	266.19	269.79	263.44	1.19M
October 14, 2025	260.89	267.97	267.97	269.64	260.42	1.31M
October 13, 2025	263.61	263.26	263.26	265.29	261.32	1.42M
October 10, 2025	266.33	260.2	260.2	270.22	259.86	1.73M
October 09, 2025	268.18	266.14	266.14	272.85	265.93	1.3M
October 08, 2025	267.22	267.98	267.98	269.48	264.32	1.37M
October 07, 2025	272.43	267.45	267.45	273.04	265.53	1.73M
October 06, 2025	269.17	271.94	271.94	273.1	267.9	2.06M
October 03, 2025	265.98	267.57	267.57	268.95	264.96	2.62M
October 02, 2025	261.08	266.4	266.4	266.79	261.05	1.03M
October 01, 2025	258.37	261.66	261.66	262.26	258.07	1.24M
September 30, 2025	265.5	260.44	260.44	265.96	259.62	1.7M
September 29, 2025	265.4	266.82	266.82	267.69	264.01	1.36M
September 26, 2025	261.63	264.21	264.21	266	261.63	1.29M
September 25, 2025	260.95	260.9	260.9	262.25	258.89	1.19M
September 24, 2025	263.15	262.14	262.14	264.29	260.13	1.3M
September 23, 2025	263.5	261.84	261.84	266.02	261.4	1.05M
September 22, 2025	265.77	264.1	264.1	266.18	263.07	1.48M
September 19, 2025	265.4	268.52	268.52	270.28	264.16	2.77M
September 18, 2025	262.72	263.95	263.95	266.62	262.27	1.38M
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

Marriott International, Inc. (MAR) NASDAQ