Marriott International, Inc. (FRA:MAQ)
Germany
· Delayed Price · Currency is EUR 285.05
-2.60 (-0.90%)
Last updated: Mar 6, 2026, 11:54 AM CET
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | 0.37% | - |
| Mar 4, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | 0.76% | - |
| Mar 3, 2026 | 278.50 | 284.45 | 277.85 | 284.45 | 284.45 | 0.19% | 25 |
| Mar 2, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | -3.57% | - |
| Feb 27, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 0.84% | - |
| Feb 26, 2026 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | 1.00% | - |
| Feb 25, 2026 | 289.05 | 289.05 | 289.05 | 289.05 | 288.48 | -0.43% | - |
| Feb 24, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 289.73 | -0.33% | - |
| Feb 23, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 290.68 | -1.94% | - |
| Feb 20, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 296.42 | -1.16% | - |
| Feb 19, 2026 | 300.10 | 300.50 | 300.10 | 300.50 | 299.91 | -1.38% | 26 |
| Feb 18, 2026 | 303.00 | 305.15 | 303.00 | 304.70 | 304.10 | 2.37% | 70 |
| Feb 17, 2026 | 297.65 | 297.65 | 297.65 | 297.65 | 297.07 | -0.03% | - |
| Feb 16, 2026 | 297.75 | 297.75 | 297.75 | 297.75 | 297.17 | -0.37% | - |
| Feb 13, 2026 | 298.85 | 298.85 | 298.85 | 298.85 | 298.26 | -0.91% | - |
| Feb 12, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.01 | -0.03% | - |
| Feb 11, 2026 | 301.70 | 301.70 | 301.70 | 301.70 | 301.11 | 9.00% | - |
| Feb 10, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.26 | 0.51% | - |
| Feb 9, 2026 | 280.35 | 280.35 | 275.40 | 275.40 | 274.86 | -0.24% | 10 |
| Feb 6, 2026 | 276.05 | 276.05 | 276.05 | 276.05 | 275.51 | 0.78% | - |
| Feb 5, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.36 | -0.31% | - |
| Feb 4, 2026 | 268.95 | 274.75 | 268.95 | 274.75 | 274.21 | 2.02% | 10 |
| Feb 3, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 268.77 | 2.73% | - |
| Feb 2, 2026 | 262.15 | 262.15 | 262.15 | 262.15 | 261.64 | -1.39% | 1 |
| Jan 30, 2026 | 265.85 | 265.85 | 265.85 | 265.85 | 265.33 | 2.23% | - |
| Jan 29, 2026 | 260.05 | 260.05 | 260.05 | 260.05 | 259.54 | -0.33% | - |
| Jan 28, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.39 | -0.80% | - |
| Jan 27, 2026 | 265.45 | 265.45 | 263.00 | 263.00 | 262.48 | -2.48% | 50 |
| Jan 26, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.17 | -1.23% | - |
| Jan 23, 2026 | 273.05 | 273.05 | 273.05 | 273.05 | 272.51 | -0.16% | - |
| Jan 22, 2026 | 273.15 | 273.50 | 273.15 | 273.50 | 272.96 | 2.42% | 54 |
| Jan 21, 2026 | 267.05 | 267.05 | 267.05 | 267.05 | 266.53 | -2.27% | - |
| Jan 20, 2026 | 275.00 | 275.00 | 273.25 | 273.25 | 272.71 | -1.09% | 22 |
| Jan 19, 2026 | 276.25 | 276.25 | 276.25 | 276.25 | 275.71 | -1.36% | 50 |
| Jan 16, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 279.50 | 2.39% | - |
| Jan 15, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 272.96 | -0.58% | - |
| Jan 14, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 274.56 | -0.34% | - |
| Jan 13, 2026 | 276.05 | 276.05 | 276.05 | 276.05 | 275.51 | -1.00% | - |
| Jan 12, 2026 | 278.85 | 278.85 | 278.85 | 278.85 | 278.30 | 0.22% | - |
| Jan 9, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 277.70 | 2.51% | - |
| Jan 8, 2026 | 271.45 | 271.45 | 271.45 | 271.45 | 270.92 | -1.06% | - |
| Jan 7, 2026 | 274.35 | 274.35 | 274.35 | 274.35 | 273.81 | 3.78% | - |
| Jan 6, 2026 | 264.35 | 264.35 | 264.35 | 264.35 | 263.83 | -1.12% | - |
| Jan 5, 2026 | 268.05 | 268.05 | 267.35 | 267.35 | 266.82 | 1.54% | 230 |
| Jan 2, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 262.78 | -1.05% | - |
| Dec 30, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | 265.58 | -0.24% | - |
| Dec 29, 2025 | 266.75 | 266.75 | 266.75 | 266.75 | 266.23 | 0.55% | - |
| Dec 23, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 264.78 | -0.84% | - |
| Dec 22, 2025 | 264.05 | 267.55 | 264.05 | 267.55 | 267.02 | 0.85% | 23 |
| Dec 19, 2025 | 260.25 | 265.30 | 260.25 | 265.30 | 264.78 | 0.95% | 2 |
| Dec 18, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.28 | 1.06% | - |
| Dec 17, 2025 | 260.05 | 260.05 | 260.05 | 260.05 | 259.54 | -0.88% | - |
| Dec 16, 2025 | 260.90 | 262.35 | 260.90 | 262.35 | 261.83 | 3.21% | 230 |
| Dec 15, 2025 | 254.20 | 254.20 | 254.20 | 254.20 | 253.70 | 0.67% | - |
| Dec 12, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.00 | 3.63% | - |
| Dec 11, 2025 | 243.65 | 243.65 | 243.65 | 243.65 | 243.17 | -0.39% | - |
| Dec 10, 2025 | 243.05 | 244.60 | 243.05 | 244.60 | 244.12 | -0.63% | 33 |
| Dec 9, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 245.67 | -1.62% | - |
| Dec 8, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 249.71 | -1.40% | - |
| Dec 5, 2025 | 253.60 | 253.75 | 253.60 | 253.75 | 253.25 | -3.13% | 8 |
| Dec 4, 2025 | 262.30 | 262.30 | 261.95 | 261.95 | 261.44 | 0.11% | 35 |
| Dec 3, 2025 | 261.65 | 261.65 | 261.65 | 261.65 | 261.14 | 0.17% | - |
| Dec 2, 2025 | 260.50 | 261.40 | 260.50 | 261.20 | 260.69 | -0.44% | 70 |
| Dec 1, 2025 | 259.80 | 262.35 | 258.65 | 262.35 | 261.83 | -0.15% | 111 |
| Nov 28, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 262.23 | 0.31% | - |
| Nov 27, 2025 | 261.95 | 261.95 | 261.95 | 261.95 | 261.44 | 0.06% | - |
| Nov 26, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.29 | 2.23% | - |
| Nov 25, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 255.60 | -0.66% | - |
| Nov 24, 2025 | 257.80 | 257.80 | 257.80 | 257.80 | 257.29 | 5.29% | - |
| Nov 21, 2025 | 244.85 | 244.85 | 244.85 | 244.85 | 244.37 | -0.87% | - |
| Nov 20, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 246.51 | 1.44% | - |
| Nov 19, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.44 | 0.04% | - |
| Nov 18, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 242.34 | -0.81% | - |
| Nov 17, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 244.33 | -0.30% | - |
| Nov 14, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 245.08 | -2.03% | - |
| Nov 13, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 250.16 | -0.22% | - |
| Nov 12, 2025 | 251.80 | 251.80 | 251.80 | 251.80 | 250.71 | 0.54% | - |
| Nov 11, 2025 | 250.45 | 250.45 | 250.45 | 250.45 | 249.36 | -0.06% | - |
| Nov 10, 2025 | 251.40 | 254.00 | 250.60 | 250.60 | 249.51 | 0.78% | 227 |
| Nov 7, 2025 | 243.50 | 250.00 | 243.50 | 248.65 | 247.57 | 1.95% | 50 |
| Nov 6, 2025 | 245.50 | 245.50 | 243.90 | 243.90 | 242.84 | -1.51% | 100 |
| Nov 5, 2025 | 236.35 | 247.65 | 236.35 | 247.65 | 246.57 | 8.88% | 125 |
| Nov 4, 2025 | 227.45 | 227.45 | 227.45 | 227.45 | 226.46 | 0.75% | - |
| Nov 3, 2025 | 225.10 | 225.75 | 225.10 | 225.75 | 224.77 | -0.02% | 2 |
| Oct 31, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 224.82 | 0.07% | - |
| Oct 30, 2025 | 226.00 | 226.00 | 225.65 | 225.65 | 224.67 | -0.75% | 5 |
| Oct 29, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 226.36 | -1.90% | - |
| Oct 28, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 230.74 | -0.90% | - |
| Oct 27, 2025 | 233.85 | 233.85 | 233.85 | 233.85 | 232.83 | 0.95% | - |
| Oct 24, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 230.64 | -1.05% | - |
| Oct 23, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 233.08 | 1.47% | - |
| Oct 22, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 229.70 | 1.14% | 9 |
| Oct 21, 2025 | 223.05 | 228.10 | 223.05 | 228.10 | 227.11 | 2.04% | 13 |
| Oct 20, 2025 | 223.55 | 223.55 | 223.55 | 223.55 | 222.58 | 1.71% | - |
| Oct 17, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 218.85 | -3.47% | - |
| Oct 16, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 226.71 | -1.19% | - |
| Oct 15, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 229.45 | 2.31% | - |
| Oct 14, 2025 | 225.25 | 225.25 | 225.25 | 225.25 | 224.27 | -0.31% | - |
| Oct 13, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 224.97 | -1.74% | - |
| Oct 10, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 228.95 | 0.28% | - |