Marriott International, Inc. (FRA:MAQ)
Germany
· Delayed Price · Currency is EUR 253.75
-8.20 (-3.13%)
At close: Dec 5, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 262.30 | 262.30 | 261.95 | 261.95 | 261.95 | 0.11% | 35 |
| Dec 3, 2025 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | 0.17% | - |
| Dec 2, 2025 | 260.50 | 261.40 | 260.50 | 261.20 | 261.20 | -0.44% | 70 |
| Dec 1, 2025 | 259.80 | 262.35 | 258.65 | 262.35 | 262.35 | -0.15% | 111 |
| Nov 28, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | 0.31% | - |
| Nov 27, 2025 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | 0.06% | - |
| Nov 26, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | 2.23% | - |
| Nov 25, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -0.66% | - |
| Nov 24, 2025 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | 5.29% | - |
| Nov 21, 2025 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | -0.87% | - |
| Nov 20, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.44% | - |
| Nov 19, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.92 | 0.04% | - |
| Nov 18, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 242.82 | -0.81% | - |
| Nov 17, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 244.81 | -0.30% | - |
| Nov 14, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 245.56 | -2.03% | - |
| Nov 13, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 250.65 | -0.22% | - |
| Nov 12, 2025 | 251.80 | 251.80 | 251.80 | 251.80 | 251.20 | 0.54% | - |
| Nov 11, 2025 | 250.45 | 250.45 | 250.45 | 250.45 | 249.85 | -0.06% | - |
| Nov 10, 2025 | 251.40 | 254.00 | 250.60 | 250.60 | 250.00 | 0.78% | 227 |
| Nov 7, 2025 | 243.50 | 250.00 | 243.50 | 248.65 | 248.06 | 1.95% | 50 |
| Nov 6, 2025 | 245.50 | 245.50 | 243.90 | 243.90 | 243.32 | -1.51% | 100 |
| Nov 5, 2025 | 236.35 | 247.65 | 236.35 | 247.65 | 247.06 | 8.88% | 125 |
| Nov 4, 2025 | 227.45 | 227.45 | 227.45 | 227.45 | 226.91 | 0.75% | - |
| Nov 3, 2025 | 225.10 | 225.75 | 225.10 | 225.75 | 225.21 | -0.02% | 2 |
| Oct 31, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.26 | 0.07% | - |
| Oct 30, 2025 | 226.00 | 226.00 | 225.65 | 225.65 | 225.11 | -0.75% | 5 |
| Oct 29, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 226.81 | -1.90% | - |
| Oct 28, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.20 | -0.90% | - |
| Oct 27, 2025 | 233.85 | 233.85 | 233.85 | 233.85 | 233.29 | 0.95% | - |
| Oct 24, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.10 | -1.05% | - |
| Oct 23, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 233.54 | 1.47% | - |
| Oct 22, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.15 | 1.14% | 9 |
| Oct 21, 2025 | 223.05 | 228.10 | 223.05 | 228.10 | 227.56 | 2.04% | 13 |
| Oct 20, 2025 | 223.55 | 223.55 | 223.55 | 223.55 | 223.02 | 1.71% | - |
| Oct 17, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.28 | -3.47% | - |
| Oct 16, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.16 | -1.19% | - |
| Oct 15, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 229.90 | 2.31% | - |
| Oct 14, 2025 | 225.25 | 225.25 | 225.25 | 225.25 | 224.71 | -0.31% | - |
| Oct 13, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 225.41 | -1.74% | - |
| Oct 10, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 229.40 | 0.28% | - |
| Oct 9, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 228.75 | -0.17% | - |
| Oct 8, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.15 | -0.82% | - |
| Oct 7, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.05 | 1.53% | - |
| Oct 6, 2025 | 228.10 | 228.10 | 228.10 | 228.10 | 227.56 | 0.44% | - |
| Oct 3, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 226.56 | 2.25% | - |
| Oct 2, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 221.57 | 0.89% | - |
| Oct 1, 2025 | 220.15 | 220.15 | 220.15 | 220.15 | 219.62 | -1.32% | - |
| Sep 30, 2025 | 226.85 | 226.85 | 223.10 | 223.10 | 222.57 | -0.98% | 15 |
| Sep 29, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 224.76 | 1.01% | - |
| Sep 26, 2025 | 223.05 | 223.05 | 223.05 | 223.05 | 222.52 | 0.11% | - |
| Sep 25, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.27 | 0.50% | - |
| Sep 24, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 221.17 | -0.49% | - |
| Sep 23, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.27 | -2.17% | - |
| Sep 22, 2025 | 227.75 | 227.75 | 227.75 | 227.75 | 227.21 | 1.88% | - |
| Sep 19, 2025 | 223.55 | 223.55 | 223.55 | 223.55 | 223.02 | -0.47% | - |
| Sep 18, 2025 | 222.50 | 224.60 | 222.50 | 224.60 | 224.06 | -0.27% | 75 |
| Sep 17, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 224.66 | 0.18% | - |
| Sep 16, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.26 | -0.88% | - |
| Sep 15, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.26 | -0.40% | - |
| Sep 12, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.16 | 1.67% | - |
| Sep 11, 2025 | 223.95 | 223.95 | 223.95 | 223.95 | 223.42 | -0.42% | - |
| Sep 10, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.36 | -1.03% | - |
| Sep 9, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 226.71 | 0.66% | - |
| Sep 8, 2025 | 225.75 | 225.75 | 225.75 | 225.75 | 225.21 | -1.85% | - |
| Sep 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.45 | 1.37% | - |
| Sep 4, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.36 | 0.67% | - |
| Sep 3, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 224.86 | -1.12% | - |
| Sep 2, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.41 | 0.24% | - |
| Sep 1, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 226.86 | -1.32% | - |
| Aug 29, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 229.90 | -0.28% | - |
| Aug 28, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 230.55 | 0.50% | - |
| Aug 27, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 229.40 | -0.11% | - |
| Aug 26, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 229.65 | -0.37% | - |
| Aug 25, 2025 | 233.00 | 233.00 | 231.05 | 231.05 | 230.50 | 2.42% | 10 |
| Aug 22, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.06 | 0.24% | - |
| Aug 21, 2025 | 225.05 | 225.05 | 225.05 | 225.05 | 224.51 | -1.45% | - |
| Aug 20, 2025 | 228.25 | 228.35 | 228.25 | 228.35 | 227.23 | 0.48% | 50 |
| Aug 19, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 226.14 | 0.58% | - |
| Aug 18, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 224.84 | -1.12% | - |
| Aug 15, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 227.38 | -0.20% | - |
| Aug 14, 2025 | 228.95 | 228.95 | 228.95 | 228.95 | 227.83 | 0.35% | - |
| Aug 13, 2025 | 226.30 | 228.15 | 226.30 | 228.15 | 227.03 | 3.03% | 10 |
| Aug 12, 2025 | 221.45 | 221.45 | 221.45 | 221.45 | 220.37 | -0.52% | - |
| Aug 11, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 221.51 | -0.82% | - |
| Aug 8, 2025 | 223.45 | 224.45 | 223.45 | 224.45 | 223.35 | -0.02% | 20 |
| Aug 7, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 223.40 | 0.02% | - |
| Aug 6, 2025 | 224.45 | 224.45 | 224.45 | 224.45 | 223.35 | -0.36% | - |
| Aug 5, 2025 | 225.25 | 225.25 | 225.25 | 225.25 | 224.15 | 1.88% | - |
| Aug 4, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 220.02 | -3.58% | - |
| Aug 1, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 228.18 | -1.92% | - |
| Jul 31, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 232.66 | -1.50% | - |
| Jul 30, 2025 | 236.30 | 237.35 | 236.30 | 237.35 | 236.19 | -0.08% | 30 |
| Jul 29, 2025 | 238.05 | 238.05 | 237.55 | 237.55 | 236.39 | -0.90% | 40 |
| Jul 28, 2025 | 238.50 | 239.70 | 238.50 | 239.70 | 238.53 | 3.36% | 10 |
| Jul 25, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 230.76 | 0.48% | - |
| Jul 24, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 229.67 | -0.77% | - |
| Jul 23, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 231.46 | 0.52% | - |
| Jul 22, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 230.27 | -1.01% | - |
| Jul 21, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 232.61 | 0.04% | - |
| Jul 18, 2025 | 233.65 | 233.65 | 233.65 | 233.65 | 232.51 | -0.36% | - |