Marriott International, Inc. (ETR:MAQ)
Germany
· Delayed Price · Currency is EUR 283.85
+2.15 (0.76%)
At close: Mar 5, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 278.55 | 281.70 | 278.55 | 281.70 | 281.70 | -1.54% | 8 |
| Mar 2, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -2.10% | - |
| Feb 27, 2026 | 292.55 | 292.55 | 292.25 | 292.25 | 292.25 | -1.62% | 11 |
| Feb 26, 2026 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | 1.35% | - |
| Feb 25, 2026 | 297.00 | 297.00 | 293.10 | 293.10 | 292.53 | 0.24% | 2 |
| Feb 24, 2026 | 289.40 | 292.40 | 289.40 | 292.40 | 291.83 | 1.07% | 25 |
| Feb 23, 2026 | 290.00 | 290.00 | 289.30 | 289.30 | 288.74 | -1.82% | 10 |
| Feb 20, 2026 | 294.65 | 294.65 | 294.65 | 294.65 | 294.08 | -1.47% | - |
| Feb 19, 2026 | 299.05 | 299.05 | 299.05 | 299.05 | 298.47 | -1.63% | 7 |
| Feb 18, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.41 | -0.21% | - |
| Feb 17, 2026 | 304.65 | 304.65 | 304.65 | 304.65 | 304.06 | 1.13% | - |
| Feb 13, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 300.67 | -1.42% | - |
| Feb 12, 2026 | 303.95 | 305.60 | 303.95 | 305.60 | 305.01 | 0.23% | 3 |
| Feb 11, 2026 | 303.00 | 306.75 | 303.00 | 304.90 | 304.31 | 10.71% | 322 |
| Feb 9, 2026 | 280.00 | 280.00 | 275.40 | 275.40 | 274.87 | -1.71% | 68 |
| Feb 6, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 279.66 | 2.26% | - |
| Feb 5, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.47 | -1.70% | - |
| Feb 4, 2026 | 275.00 | 278.75 | 275.00 | 278.75 | 278.21 | 3.30% | 12 |
| Feb 3, 2026 | 271.70 | 271.70 | 269.85 | 269.85 | 269.33 | -0.22% | 7 |
| Feb 2, 2026 | 270.45 | 270.45 | 270.45 | 270.45 | 269.93 | 1.77% | - |
| Jan 30, 2026 | 265.35 | 265.75 | 265.35 | 265.75 | 265.24 | 0.23% | 2 |
| Jan 29, 2026 | 260.00 | 265.15 | 259.80 | 265.15 | 264.64 | 0.57% | 509 |
| Jan 28, 2026 | 263.30 | 263.65 | 263.30 | 263.65 | 263.14 | 0.17% | 55 |
| Jan 27, 2026 | 266.95 | 266.95 | 263.20 | 263.20 | 262.69 | -1.29% | 1 |
| Jan 26, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.13 | -1.55% | - |
| Jan 23, 2026 | 270.85 | 270.85 | 270.85 | 270.85 | 270.33 | -1.81% | - |
| Jan 22, 2026 | 276.90 | 276.90 | 275.85 | 275.85 | 275.32 | 1.16% | 1 |
| Jan 21, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.17 | -0.05% | 40 |
| Jan 20, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 272.32 | -2.55% | - |
| Jan 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.46 | 0.20% | - |
| Jan 15, 2026 | 274.60 | 279.45 | 274.60 | 279.45 | 278.91 | 1.88% | 61 |
| Jan 14, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 273.77 | -0.42% | - |
| Jan 13, 2026 | 275.45 | 275.45 | 275.45 | 275.45 | 274.92 | -1.01% | - |
| Jan 12, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 277.71 | -1.24% | - |
| Jan 9, 2026 | 282.30 | 282.30 | 281.75 | 281.75 | 281.20 | 3.81% | 11 |
| Jan 8, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 270.87 | 2.86% | 1 |
| Jan 5, 2026 | 268.45 | 268.45 | 263.85 | 263.85 | 263.34 | -0.30% | 1 |
| Jan 2, 2026 | 264.45 | 264.65 | 264.00 | 264.65 | 264.14 | -1.23% | 4 |
| Dec 30, 2025 | 267.95 | 267.95 | 267.95 | 267.95 | 267.43 | 0.66% | - |
| Dec 29, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 265.68 | -0.37% | - |
| Dec 23, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 266.68 | -0.19% | - |
| Dec 22, 2025 | 267.15 | 267.70 | 267.15 | 267.70 | 267.18 | 0.96% | 3 |
| Dec 19, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | 264.64 | 1.05% | - |
| Dec 18, 2025 | 262.90 | 262.90 | 262.40 | 262.40 | 261.89 | -0.42% | 571 |
| Dec 17, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 262.99 | 1.17% | - |
| Dec 16, 2025 | 260.45 | 260.45 | 260.45 | 260.45 | 259.95 | 7.20% | - |
| Dec 11, 2025 | 245.80 | 245.80 | 242.95 | 242.95 | 242.48 | 0.12% | 28 |
| Dec 10, 2025 | 242.65 | 242.65 | 242.65 | 242.65 | 242.18 | -1.34% | - |
| Dec 9, 2025 | 245.95 | 245.95 | 245.95 | 245.95 | 245.47 | -0.63% | - |
| Dec 8, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.02 | -6.83% | - |
| Dec 4, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 265.14 | 0.34% | 2 |
| Dec 3, 2025 | 261.55 | 264.75 | 261.55 | 264.75 | 264.24 | 1.89% | 6 |
| Dec 2, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 259.35 | -1.44% | - |
| Dec 1, 2025 | 263.65 | 263.65 | 263.65 | 263.65 | 263.14 | 0.38% | - |
| Nov 28, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | 262.14 | 0.31% | - |
| Nov 27, 2025 | 260.75 | 261.85 | 260.75 | 261.85 | 261.34 | -0.36% | 58 |
| Nov 26, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.29 | 0.17% | - |
| Nov 25, 2025 | 262.35 | 262.35 | 262.35 | 262.35 | 261.84 | 2.44% | - |
| Nov 24, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 255.60 | 0.71% | - |
| Nov 21, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 253.81 | 2.40% | - |
| Nov 20, 2025 | 248.15 | 248.35 | 248.15 | 248.35 | 247.87 | 1.28% | 5 |
| Nov 19, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 244.15 | -0.51% | - |
| Nov 18, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 245.39 | 0.12% | - |
| Nov 17, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 245.09 | -0.26% | - |
| Nov 14, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 245.74 | -1.10% | - |
| Nov 13, 2025 | 250.25 | 251.20 | 249.55 | 249.55 | 248.48 | -1.29% | 30 |
| Nov 12, 2025 | 251.95 | 252.80 | 251.95 | 252.80 | 251.71 | 0.32% | 2 |
| Nov 11, 2025 | 252.50 | 252.50 | 252.00 | 252.00 | 250.92 | 0.28% | 2 |
| Nov 10, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 250.22 | 1.05% | - |
| Nov 7, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 247.63 | 1.84% | - |
| Nov 6, 2025 | 249.95 | 249.95 | 244.20 | 244.20 | 243.15 | -0.57% | 2 |
| Nov 5, 2025 | 240.80 | 245.60 | 240.80 | 245.60 | 244.54 | 7.70% | 6 |
| Nov 3, 2025 | 225.70 | 228.05 | 225.70 | 228.05 | 227.07 | 1.27% | 9 |
| Oct 31, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 224.23 | -2.04% | - |
| Oct 30, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 228.91 | 0.35% | - |
| Oct 29, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.11 | -0.59% | - |
| Oct 28, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 229.46 | -1.56% | - |
| Oct 27, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 233.09 | 0.41% | - |
| Oct 24, 2025 | 234.45 | 234.45 | 233.15 | 233.15 | 232.15 | 0.13% | 2 |
| Oct 23, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 231.85 | 1.31% | - |
| Oct 21, 2025 | 227.50 | 229.85 | 227.50 | 229.85 | 228.86 | 2.00% | 4 |
| Oct 20, 2025 | 226.25 | 226.25 | 225.35 | 225.35 | 224.38 | 0.69% | 10 |
| Oct 17, 2025 | 223.65 | 223.80 | 223.65 | 223.80 | 222.84 | -0.73% | 1 |
| Oct 16, 2025 | 225.45 | 225.45 | 225.45 | 225.45 | 224.48 | -1.59% | - |
| Oct 15, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.11 | 0.53% | - |
| Oct 14, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 226.92 | -0.35% | - |
| Oct 13, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 227.72 | -1.72% | - |
| Oct 9, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 231.70 | 1.04% | - |
| Oct 8, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 229.31 | 0.02% | - |
| Oct 7, 2025 | 232.80 | 232.80 | 230.25 | 230.25 | 229.26 | 1.63% | 2 |
| Oct 3, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 225.58 | 0.80% | - |
| Oct 2, 2025 | 221.35 | 224.75 | 221.35 | 224.75 | 223.78 | 0.92% | 37 |
| Oct 1, 2025 | 221.05 | 222.70 | 221.05 | 222.70 | 221.74 | 0.11% | 1 |
| Sep 30, 2025 | 222.45 | 222.45 | 222.45 | 222.45 | 221.49 | -1.98% | - |
| Sep 29, 2025 | 226.95 | 226.95 | 226.95 | 226.95 | 225.97 | 0.07% | - |
| Sep 26, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 225.82 | 1.32% | - |
| Sep 25, 2025 | 223.85 | 223.85 | 223.85 | 223.85 | 222.89 | 0.36% | - |
| Sep 24, 2025 | 223.05 | 223.05 | 223.05 | 223.05 | 222.09 | -0.67% | - |
| Sep 23, 2025 | 224.55 | 224.55 | 224.55 | 224.55 | 223.58 | 0.22% | - |
| Sep 22, 2025 | 226.45 | 226.45 | 223.95 | 224.05 | 223.09 | -0.82% | 19 |