Marriott International, Inc. MAR
423.16 USD -1.50 (-0.35%)
Regular-session close
422.37 -0.79 -0.19%
After hours · Nov 13, 4:59 PM ET
422.33 Day range 429.49
282.38 52-week range 429.18
- YTD
- +36.40%
- 1 year
- +47.22%
MAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 428.41 | 429.49 | 422.33 | 423.16 | -1.50 | -0.35% | 1,902,679 |
| Nov 12, 2026 | 431.28 | 431.93 | 424.27 | 424.66 | -4.52 | -1.05% | 1,335,500 |
| Nov 11, 2026 | 422.59 | 430.66 | 422.59 | 429.18 | +0.92 | +0.21% | 1,414,800 |
| Nov 10, 2026 | 420.17 | 429.16 | 417.12 | 428.26 | +11.10 | +2.66% | 1,334,100 |
| Nov 9, 2026 | 423.71 | 425.76 | 415.79 | 417.16 | +0.69 | +0.17% | 2,285,500 |
| Nov 6, 2026 | 410.34 | 420.42 | 405.50 | 416.47 | -0.81 | -0.19% | 1,685,400 |
| Nov 5, 2026 | 429.85 | 430.45 | 415.79 | 417.28 | -7.59 | -1.79% | 2,828,700 |
| Nov 4, 2026 | 423.32 | 426.07 | 415.03 | 424.87 | +8.49 | +2.04% | 1,801,000 |
| Nov 3, 2026 | 417.40 | 420.58 | 414.06 | 416.38 | +0.08 | +0.02% | 1,414,400 |
| Nov 2, 2026 | 425.00 | 433.30 | 411.74 | 416.30 | +17.00 | +4.26% | 2,588,900 |
| Oct 30, 2026 | 402.52 | 404.44 | 398.99 | 399.30 | -0.35 | -0.09% | 2,026,500 |
| Oct 29, 2026 | 399.90 | 402.99 | 397.94 | 399.65 | +5.25 | +1.33% | 1,282,400 |
| Oct 28, 2026 | 389.75 | 394.76 | 387.83 | 394.40 | +4.17 | +1.07% | 1,143,000 |
| Oct 27, 2026 | 387.37 | 391.17 | 381.04 | 390.23 | -4.52 | -1.15% | 1,886,200 |
| Oct 26, 2026 | 393.50 | 398.42 | 392.93 | 394.75 | +4.04 | +1.03% | 1,165,400 |
| Oct 23, 2026 | 392.76 | 396.83 | 390.09 | 390.71 | -6.09 | -1.53% | 1,356,700 |
| Oct 22, 2026 | 401.99 | 403.27 | 394.18 | 396.80 | -7.20 | -1.78% | 2,657,500 |
| Oct 21, 2026 | 397.49 | 407.34 | 396.47 | 404.00 | +6.69 | +1.68% | 1,638,900 |
| Oct 20, 2026 | 393.16 | 397.72 | 391.45 | 397.31 | +6.61 | +1.69% | 1,529,600 |
| Oct 19, 2026 | 388.40 | 392.77 | 386.00 | 390.70 | +2.65 | +0.68% | 1,247,700 |
| Oct 16, 2026 | 388.71 | 394.74 | 387.55 | 388.05 | +2.34 | +0.61% | 1,913,000 |
| Oct 15, 2026 | 376.29 | 389.18 | 376.23 | 385.71 | +13.89 | +3.74% | 1,907,300 |
| Oct 14, 2026 | 373.13 | 373.26 | 369.10 | 371.82 | +0.32 | +0.09% | 1,354,100 |
| Oct 13, 2026 | 371.40 | 372.88 | 367.00 | 371.50 | +2.20 | +0.60% | 755,900 |
| Oct 12, 2026 | 365.88 | 370.14 | 363.80 | 369.30 | +3.42 | +0.93% | 853,300 |
| Oct 9, 2026 | 361.08 | 366.38 | 360.12 | 365.88 | +4.80 | +1.33% | 834,100 |
| Oct 8, 2026 | 355.17 | 363.83 | 354.62 | 361.08 | +4.58 | +1.28% | 996,200 |
| Oct 7, 2026 | 359.23 | 361.78 | 355.70 | 356.50 | -4.78 | -1.32% | 1,270,000 |
| Oct 6, 2026 | 357.52 | 362.46 | 356.76 | 361.28 | +5.39 | +1.51% | 1,338,000 |
| Oct 5, 2026 | 357.79 | 358.96 | 354.69 | 355.89 | -3.07 | -0.86% | 1,369,700 |
| Oct 2, 2026 | 359.32 | 360.60 | 356.36 | 358.96 | +4.17 | +1.18% | 1,000,900 |
| Oct 1, 2026 | 357.79 | 357.79 | 352.29 | 354.79 | -0.88 | -0.25% | 1,117,800 |
| Sep 30, 2026 | 363.69 | 363.69 | 355.67 | 355.67 | -5.95 | -1.65% | 1,122,200 |
| Sep 29, 2026 | 362.35 | 364.09 | 355.17 | 361.62 | +3.05 | +0.85% | 1,466,700 |
| Sep 28, 2026 | 351.95 | 359.63 | 349.68 | 358.57 | +6.54 | +1.86% | 1,713,300 |
| Sep 25, 2026 | 351.85 | 353.30 | 347.60 | 352.03 | +0.52 | +0.15% | 1,353,100 |
| Sep 24, 2026 | 351.20 | 354.63 | 349.67 | 351.51 | -0.15 | -0.04% | 1,105,700 |
| Sep 23, 2026 | 346.30 | 354.11 | 345.37 | 351.66 | +3.60 | +1.03% | 1,654,600 |
| Sep 22, 2026 | 346.69 | 349.34 | 343.15 | 348.06 | +5.40 | +1.58% | 1,796,000 |
| Sep 21, 2026 | 337.51 | 343.15 | 337.02 | 342.66 | +3.74 | +1.10% | 1,166,900 |
| Sep 18, 2026 | 333.83 | 340.64 | 332.35 | 338.92 | +4.92 | +1.47% | 4,247,800 |
| Sep 17, 2026 | 337.72 | 338.67 | 332.68 | 334.00 | -0.97 | -0.29% | 1,000,900 |
| Sep 16, 2026 | 337.59 | 339.42 | 332.76 | 334.97 | -2.27 | -0.67% | 1,228,200 |
| Sep 15, 2026 | 339.51 | 342.31 | 335.44 | 337.24 | -3.22 | -0.95% | 1,556,700 |
| Sep 14, 2026 | 333.24 | 341.30 | 332.04 | 340.46 | +5.77 | +1.72% | 1,697,900 |
| Sep 11, 2026 | 334.28 | 336.80 | 330.45 | 334.69 | +5.62 | +1.71% | 1,502,100 |
| Sep 10, 2026 | 330.50 | 334.12 | 328.60 | 329.07 | -2.45 | -0.74% | 1,580,400 |
| Sep 9, 2026 | 326.33 | 332.25 | 320.91 | 331.52 | +2.73 | +0.83% | 2,233,700 |
| Sep 8, 2026 | 332.08 | 336.74 | 328.24 | 328.79 | -7.72 | -2.29% | 2,107,400 |
| Sep 4, 2026 | 334.22 | 339.30 | 334.22 | 336.51 | +0.44 | +0.13% | 1,175,500 |
| Sep 3, 2026 | 333.27 | 337.96 | 331.14 | 336.07 | +2.93 | +0.88% | 1,401,700 |
| Sep 2, 2026 | 336.04 | 337.99 | 332.24 | 333.14 | -1.41 | -0.42% | 1,266,600 |
| Sep 1, 2026 | 340.54 | 342.49 | 333.74 | 334.55 | -7.21 | -2.11% | 1,676,100 |
| Aug 31, 2026 | 348.70 | 350.55 | 341.14 | 341.76 | -9.32 | -2.65% | 1,422,500 |
| Aug 28, 2026 | 358.16 | 358.16 | 350.81 | 351.08 | -2.79 | -0.79% | 1,011,200 |
| Aug 27, 2026 | 354.59 | 357.93 | 353.77 | 353.87 | -4.80 | -1.34% | 1,480,700 |
| Aug 26, 2026 | 358.07 | 360.67 | 355.07 | 358.67 | +0.90 | +0.25% | 2,033,100 |
| Aug 25, 2026 | 360.61 | 362.29 | 357.43 | 357.77 | -2.43 | -0.67% | 1,436,100 |
| Aug 24, 2026 | 359.37 | 363.39 | 357.26 | 360.20 | +3.81 | +1.07% | 954,600 |
| Aug 21, 2026 | 359.02 | 361.00 | 354.19 | 356.39 | -0.21 | -0.06% | 994,500 |
| Aug 20, 2026 | 356.61 | 358.75 | 354.57 | 356.60 | -3.35 | -0.93% | 1,861,800 |
| Aug 19, 2026 | 358.40 | 365.11 | 357.18 | 359.95 | +2.62 | +0.73% | 1,288,200 |
| Aug 18, 2026 | 358.35 | 361.46 | 355.66 | 357.33 | +0.76 | +0.21% | 1,505,400 |
| Aug 17, 2026 | 353.94 | 357.98 | 353.00 | 356.57 | -0.15 | -0.04% | 1,313,100 |
| Aug 14, 2026 | 350.72 | 358.10 | 349.74 | 356.72 | +4.19 | +1.19% | 880,500 |
65 days, newest first. Daily bars as drawn on the MAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.