Marriott International, Inc. (BVMF:M1TT34)
Brazil
· Delayed Price · Currency is BRL 397.41
+7.50 (1.92%)
At close: Dec 5, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 398.42 | 398.42 | 397.41 | 397.41 | 397.41 | 1.92% | 10 |
| Dec 4, 2025 | 389.91 | 389.91 | 389.91 | 389.91 | 389.91 | -4.04% | 1 |
| Nov 28, 2025 | 406.02 | 406.31 | 406.02 | 406.31 | 406.31 | -1.10% | 4 |
| Nov 26, 2025 | 410.82 | 410.82 | 410.82 | 410.82 | 410.82 | 0.49% | 3 |
| Nov 25, 2025 | 408.80 | 408.80 | 408.80 | 408.80 | 408.80 | 2.92% | 2 |
| Nov 24, 2025 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | -0.83% | 1 |
| Nov 21, 2025 | 400.52 | 400.52 | 400.52 | 400.52 | 400.52 | 6.18% | 6 |
| Nov 19, 2025 | 383.44 | 383.44 | 375.20 | 377.22 | 377.22 | -1.62% | 7 |
| Nov 18, 2025 | 383.45 | 383.45 | 383.45 | 383.45 | 383.45 | 1.92% | 3 |
| Nov 17, 2025 | 375.75 | 376.23 | 375.06 | 376.23 | 375.62 | -0.32% | 8 |
| Nov 14, 2025 | 382.21 | 382.21 | 377.42 | 377.42 | 376.81 | -1.15% | 8 |
| Nov 13, 2025 | 381.45 | 381.81 | 381.45 | 381.81 | 381.19 | -1.78% | 4 |
| Nov 12, 2025 | 388.32 | 388.74 | 387.60 | 388.74 | 388.11 | 0.81% | 25 |
| Nov 11, 2025 | 385.62 | 385.62 | 385.62 | 385.62 | 385.00 | -0.53% | 8 |
| Nov 10, 2025 | 384.35 | 387.66 | 384.35 | 387.66 | 387.03 | -0.28% | 5 |
| Nov 7, 2025 | 388.74 | 388.74 | 388.74 | 388.74 | 388.11 | 1.94% | 1 |
| Nov 5, 2025 | 372.00 | 381.36 | 372.00 | 381.36 | 380.74 | 3.38% | 8 |
| Nov 4, 2025 | 367.00 | 369.25 | 367.00 | 368.90 | 368.30 | 5.02% | 14 |
| Nov 3, 2025 | 351.26 | 351.26 | 351.26 | 351.26 | 350.69 | 0.06% | 1 |
| Oct 31, 2025 | 351.05 | 351.05 | 351.05 | 351.05 | 350.48 | -1.57% | 1 |
| Oct 30, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 356.07 | 1.09% | 2 |
| Oct 29, 2025 | 363.71 | 363.71 | 352.80 | 352.80 | 352.23 | -3.00% | 12 |
| Oct 27, 2025 | 363.71 | 363.71 | 363.71 | 363.71 | 363.12 | -0.17% | 1 |
| Oct 24, 2025 | 364.88 | 364.88 | 364.32 | 364.32 | 363.73 | -0.14% | 4 |
| Oct 23, 2025 | 364.82 | 364.82 | 364.82 | 364.82 | 364.23 | -1.24% | 6 |
| Oct 22, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 368.80 | 2.37% | 5 |
| Oct 21, 2025 | 359.73 | 360.85 | 359.73 | 360.85 | 360.27 | 1.88% | 2 |
| Oct 17, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 353.63 | 0.91% | 4 |
| Oct 16, 2025 | 351.88 | 351.88 | 351.00 | 351.00 | 350.43 | -4.60% | 2 |
| Oct 14, 2025 | 357.12 | 368.23 | 357.12 | 367.92 | 367.33 | 1.39% | 9 |
| Oct 13, 2025 | 362.88 | 362.88 | 362.88 | 362.88 | 362.29 | 0.95% | 4 |
| Oct 10, 2025 | 360.01 | 360.01 | 359.48 | 359.48 | 358.90 | -0.04% | 11 |
| Oct 9, 2025 | 359.64 | 359.64 | 359.64 | 359.64 | 359.06 | - | 1 |
| Oct 6, 2025 | 359.63 | 359.64 | 359.63 | 359.64 | 359.06 | 1.64% | 4 |
| Sep 29, 2025 | 342.31 | 353.85 | 342.31 | 353.85 | 353.28 | 1.30% | 3 |
| Sep 25, 2025 | 349.30 | 349.30 | 349.30 | 349.30 | 348.74 | - | 4 |
| Sep 24, 2025 | 348.89 | 349.30 | 348.89 | 349.30 | 348.74 | 0.79% | 4 |
| Sep 23, 2025 | 346.57 | 346.57 | 346.57 | 346.57 | 346.01 | -2.44% | 2 |
| Sep 19, 2025 | 355.25 | 355.25 | 355.25 | 355.25 | 354.68 | 1.70% | 1 |
| Sep 18, 2025 | 349.65 | 349.65 | 349.30 | 349.30 | 348.74 | 0.88% | 4 |
| Sep 17, 2025 | 346.27 | 346.27 | 346.27 | 346.27 | 345.71 | -2.43% | 1 |
| Sep 16, 2025 | 355.03 | 355.03 | 354.90 | 354.90 | 354.33 | 1.01% | 2 |
| Sep 15, 2025 | 352.12 | 352.12 | 351.36 | 351.36 | 350.79 | -1.71% | 2 |
| Sep 12, 2025 | 355.90 | 357.48 | 355.90 | 357.48 | 356.90 | -0.93% | 19 |
| Sep 11, 2025 | 361.00 | 361.00 | 360.24 | 360.85 | 360.27 | 1.76% | 12 |
| Sep 10, 2025 | 356.00 | 356.00 | 354.60 | 354.60 | 354.03 | -1.60% | 12 |
| Sep 8, 2025 | 360.93 | 361.50 | 360.36 | 360.36 | 359.78 | 0.41% | 16 |
| Sep 5, 2025 | 358.00 | 358.90 | 358.00 | 358.90 | 358.32 | -0.86% | 22 |
| Sep 3, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.42 | - | 6 |
| Sep 2, 2025 | 357.85 | 362.00 | 357.85 | 362.00 | 361.42 | -0.03% | 10 |
| Aug 29, 2025 | 362.12 | 362.12 | 362.12 | 362.12 | 361.54 | -1.24% | 1 |
| Aug 28, 2025 | 366.13 | 366.67 | 366.13 | 366.67 | 366.08 | 0.15% | 4 |
| Aug 27, 2025 | 365.00 | 366.12 | 365.00 | 366.12 | 365.53 | -1.74% | 2 |
| Aug 22, 2025 | 361.40 | 372.60 | 361.40 | 372.60 | 372.00 | 3.43% | 6 |
| Aug 21, 2025 | 360.25 | 360.25 | 360.25 | 360.25 | 359.67 | -1.51% | 4 |
| Aug 19, 2025 | 365.36 | 365.76 | 365.36 | 365.76 | 364.57 | 1.30% | 2 |
| Aug 18, 2025 | 361.07 | 361.07 | 361.07 | 361.07 | 359.89 | 0.60% | 2 |
| Aug 15, 2025 | 359.21 | 359.76 | 358.92 | 358.92 | 357.75 | -1.10% | 8 |
| Aug 13, 2025 | 362.75 | 362.92 | 362.75 | 362.92 | 361.74 | 1.66% | 2 |
| Aug 12, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 355.84 | 1.69% | 3 |
| Aug 11, 2025 | 351.47 | 351.47 | 351.05 | 351.05 | 349.91 | -1.47% | 2 |
| Aug 8, 2025 | 356.87 | 356.87 | 356.30 | 356.30 | 355.14 | 0.21% | 2 |
| Aug 7, 2025 | 355.55 | 355.55 | 355.55 | 355.55 | 354.39 | -1.24% | 1 |
| Aug 6, 2025 | 359.01 | 360.00 | 359.01 | 360.00 | 358.83 | 0.60% | 2 |
| Aug 5, 2025 | 357.84 | 357.84 | 357.84 | 357.84 | 356.67 | 0.25% | 3 |
| Aug 4, 2025 | 358.38 | 358.38 | 356.93 | 356.93 | 355.77 | 0.59% | 13 |
| Aug 1, 2025 | 355.63 | 355.63 | 354.83 | 354.83 | 353.67 | -4.11% | 6 |
| Jul 31, 2025 | 372.00 | 372.00 | 370.05 | 370.05 | 368.84 | -1.48% | 2 |
| Jul 30, 2025 | 382.00 | 382.00 | 375.60 | 375.60 | 374.38 | -1.12% | 2 |
| Jul 29, 2025 | 381.42 | 381.42 | 379.86 | 379.86 | 378.62 | -1.64% | 4 |
| Jul 28, 2025 | 386.84 | 386.84 | 386.18 | 386.18 | 384.92 | -0.17% | 5 |
| Jul 25, 2025 | 386.92 | 386.92 | 386.84 | 386.84 | 385.58 | 2.93% | 6 |
| Jul 23, 2025 | 377.40 | 378.10 | 375.82 | 375.82 | 374.60 | -1.47% | 7 |
| Jul 22, 2025 | 378.48 | 381.41 | 378.48 | 381.41 | 380.17 | 0.64% | 3 |
| Jul 21, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 377.77 | -0.36% | 2 |
| Jul 18, 2025 | 380.38 | 380.38 | 380.38 | 380.38 | 379.14 | 0.51% | 2 |
| Jul 17, 2025 | 380.50 | 380.50 | 378.44 | 378.44 | 377.21 | -0.83% | 4 |
| Jul 16, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | 380.36 | -0.57% | 1 |
| Jul 15, 2025 | 383.32 | 383.78 | 383.32 | 383.78 | 382.53 | -3.14% | 5 |
| Jul 14, 2025 | 396.22 | 396.22 | 396.22 | 396.22 | 394.93 | 1.07% | 1 |
| Jul 11, 2025 | 391.52 | 392.02 | 391.52 | 392.02 | 390.74 | -0.03% | 18 |
| Jul 10, 2025 | 390.47 | 392.12 | 390.47 | 392.12 | 390.84 | 2.66% | 14 |
| Jul 9, 2025 | 380.00 | 384.12 | 380.00 | 381.96 | 380.72 | 0.22% | 12 |
| Jul 8, 2025 | 380.23 | 381.14 | 380.23 | 381.14 | 379.90 | 0.57% | 2 |
| Jul 7, 2025 | 377.00 | 378.97 | 377.00 | 378.97 | 377.74 | 0.52% | 11 |
| Jul 4, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 375.77 | 0.11% | 1 |
| Jul 2, 2025 | 376.36 | 376.58 | 376.36 | 376.58 | 375.35 | -0.35% | 6 |
| Jul 1, 2025 | 377.91 | 377.91 | 377.91 | 377.91 | 376.68 | 1.66% | 4 |
| Jun 30, 2025 | 370.59 | 371.74 | 370.59 | 371.74 | 370.53 | -0.82% | 10 |
| Jun 27, 2025 | 374.83 | 374.83 | 374.83 | 374.83 | 373.61 | 0.91% | 2 |
| Jun 26, 2025 | 370.83 | 371.46 | 370.83 | 371.46 | 370.25 | 0.80% | 4 |
| Jun 25, 2025 | 368.50 | 368.50 | 368.50 | 368.50 | 367.30 | -0.67% | 3 |
| Jun 24, 2025 | 370.99 | 370.99 | 370.99 | 370.99 | 369.78 | 1.83% | 5 |
| Jun 23, 2025 | 362.37 | 364.32 | 362.37 | 364.32 | 363.13 | 1.75% | 2 |
| Jun 20, 2025 | 358.04 | 358.04 | 358.04 | 358.04 | 356.87 | 1.06% | 2 |
| Jun 18, 2025 | 354.30 | 354.30 | 354.30 | 354.30 | 353.15 | 0.85% | 1 |
| Jun 17, 2025 | 351.33 | 351.33 | 351.33 | 351.33 | 350.19 | -0.61% | 2 |
| Jun 16, 2025 | 353.95 | 353.95 | 353.50 | 353.50 | 352.35 | -0.01% | 6 |
| Jun 13, 2025 | 355.96 | 355.96 | 352.29 | 353.52 | 352.37 | -3.01% | 22 |
| Jun 12, 2025 | 364.48 | 364.48 | 364.48 | 364.48 | 363.29 | -1.35% | 1 |