Marriott International, Inc. (FRA:MAQ)
Germany
· Delayed Price · Currency is EUR 310.10
-0.70 (-0.23%)
Last updated: Apr 28, 2026, 12:00 PM CET
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 307.15 | 310.10 | 307.15 | 310.10 | 310.10 | -0.23% | 62 |
| Apr 27, 2026 | 311.30 | 311.30 | 310.80 | 310.80 | 310.80 | -0.53% | 43 |
| Apr 24, 2026 | 310.75 | 312.45 | 310.75 | 312.45 | 312.45 | 0.68% | 1 |
| Apr 23, 2026 | 310.35 | 310.35 | 310.35 | 310.35 | 310.35 | -2.97% | - |
| Apr 22, 2026 | 319.85 | 319.85 | 319.85 | 319.85 | 319.85 | -1.28% | - |
| Apr 21, 2026 | 320.70 | 324.00 | 320.70 | 324.00 | 324.00 | 1.93% | 16 |
| Apr 20, 2026 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | 3.00% | 20 |
| Apr 17, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | 0.57% | - |
| Apr 16, 2026 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -0.68% | - |
| Apr 15, 2026 | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | 0.90% | - |
| Apr 14, 2026 | 304.50 | 306.20 | 304.50 | 306.20 | 306.20 | 2.32% | 10 |
| Apr 13, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | -0.43% | - |
| Apr 10, 2026 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | 1.26% | - |
| Apr 9, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | -0.35% | - |
| Apr 8, 2026 | 290.35 | 297.85 | 290.35 | 297.85 | 297.85 | 2.27% | 10 |
| Apr 7, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | 2.41% | - |
| Apr 2, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | 0.67% | - |
| Apr 1, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 0.87% | - |
| Mar 31, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 2.06% | - |
| Mar 30, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -2.78% | - |
| Mar 27, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 0.46% | - |
| Mar 26, 2026 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | -0.16% | - |
| Mar 25, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 0.46% | - |
| Mar 24, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -1.29% | - |
| Mar 23, 2026 | 272.40 | 283.75 | 272.40 | 283.75 | 283.75 | 1.96% | 53 |
| Mar 20, 2026 | 279.75 | 279.75 | 278.30 | 278.30 | 278.30 | -0.87% | 1 |
| Mar 19, 2026 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | -1.65% | - |
| Mar 18, 2026 | 283.90 | 285.45 | 283.90 | 285.45 | 285.45 | 2.96% | 19 |
| Mar 17, 2026 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | -0.52% | - |
| Mar 16, 2026 | 275.15 | 278.70 | 274.05 | 278.70 | 278.70 | 1.68% | 50 |
| Mar 13, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | -0.78% | - |
| Mar 12, 2026 | 279.25 | 279.25 | 276.25 | 276.25 | 276.25 | -1.16% | 57 |
| Mar 11, 2026 | 279.85 | 279.85 | 279.50 | 279.50 | 279.50 | -1.45% | 32 |
| Mar 10, 2026 | 281.30 | 284.05 | 281.30 | 283.60 | 283.60 | 3.20% | 39 |
| Mar 9, 2026 | 273.90 | 274.80 | 273.90 | 274.80 | 274.80 | -3.60% | 20 |
| Mar 6, 2026 | 285.80 | 285.80 | 285.05 | 285.05 | 285.05 | -0.90% | 80 |
| 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 |