Skip to main content
Marriott International, Inc. (LON:0JYW)
London flag London · Delayed Price · Currency is GBP · Price in USD
320.54
-8.19 (-2.49%)
Mar 9, 2026, 4:46 PM GMT

Marriott International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026312.00320.54311.00320.54320.54-0.60%1,439
Mar 6, 2026337.08337.08316.42322.49322.49-1.84%456
Mar 5, 2026335.79341.12326.79328.54328.54-2.76%43
Mar 4, 2026336.50338.97332.51337.87337.871.41%161
Mar 3, 2026325.45333.16320.00333.16333.16-0.20%390
Mar 2, 2026331.01339.00314.72333.82333.82-2.11%7,879
Feb 27, 2026350.49356.00339.95341.01341.01-2.53%121
Feb 26, 2026348.00352.78339.27349.86349.861.05%325
Feb 25, 2026350.82350.82340.75346.23345.560.48%83
Feb 24, 2026343.66348.71335.41344.59343.920.73%85
Feb 23, 2026341.00350.00338.25342.10341.44-1.62%92
Feb 20, 2026354.11354.11345.00347.73347.06-0.80%183
Feb 19, 2026356.66356.66349.47350.53349.85-1.98%194
Feb 18, 2026359.80362.00350.75357.60356.91-0.42%343
Feb 17, 2026353.89361.75346.00359.12358.420.38%282
Feb 13, 2026357.56358.82350.01357.75357.060.45%70
Feb 12, 2026358.78370.00352.83356.16355.46-1.29%1,248
Feb 11, 2026361.70367.61354.11360.81360.110.05%2,215
Feb 10, 2026331.00362.86326.16360.63359.939.55%682
Feb 9, 2026333.30336.04326.42329.19328.55-0.77%89
Feb 6, 2026329.00331.76321.90331.76331.122.50%27
Feb 5, 2026321.64325.00321.08323.68323.05-0.26%97
Feb 4, 2026316.60329.42316.60324.53323.902.08%328
Feb 3, 2026323.47323.47316.31317.93317.31-0.61%201
Feb 2, 2026322.93322.93314.00319.89319.270.88%76
Jan 30, 2026316.75319.77311.55317.10316.48-0.71%51
Jan 29, 2026316.72319.36308.01319.36318.742.17%291
Jan 28, 2026312.82317.00312.05312.59311.98-0.52%123
Jan 27, 2026316.01319.55313.96314.22313.61-0.49%17
Jan 26, 2026316.88317.59314.20315.78315.16-0.95%151
Jan 23, 2026323.92323.92317.22318.81318.19-1.53%220
Jan 22, 2026315.02326.03315.02323.75323.121.82%19,546
Jan 21, 2026316.03320.52313.86317.95317.331.01%1,857
Jan 20, 2026320.22323.55314.77314.77314.16-3.50%899
Jan 16, 2026329.93329.93322.73326.20325.570.69%60
Jan 15, 2026317.87326.40317.87323.98323.352.57%224
Jan 14, 2026322.76325.22314.87315.87315.26-1.29%1,470
Jan 13, 2026323.34325.20319.99319.99319.37-1.17%69
Jan 12, 2026327.66327.66320.04323.77323.14-1.58%491
Jan 9, 2026325.55330.24324.91328.95328.311.69%1,602
Jan 8, 2026319.25323.48318.00323.48322.850.77%120
Jan 7, 2026322.37324.55319.68321.00320.370.37%367
Jan 6, 2026311.58319.80309.30319.80319.182.01%460
Jan 5, 2026313.62315.61307.55313.49312.880.61%2,519
Jan 2, 2026314.27315.36309.14311.59310.990.03%117
Dec 31, 2025311.43314.98311.43311.50310.90-1.02%11
Dec 30, 2025314.67317.66313.20314.71314.100.70%139
Dec 29, 2025315.58315.58312.51312.51311.91-0.84%322
Dec 24, 2025315.07315.79313.27315.16314.540.12%89
Dec 23, 2025311.56316.67311.56314.78314.170.27%385
Dec 22, 2025309.07315.09309.07313.93313.321.08%179
Dec 19, 2025304.37311.12304.37310.56309.961.27%357
Dec 18, 2025309.75312.48306.47306.68306.08-1.04%422
Dec 17, 2025305.96311.63304.14309.90309.301.59%271
Dec 16, 2025310.17310.17303.98305.06304.47-0.74%279
Dec 15, 2025301.09307.33300.47307.33306.732.41%1,397
Dec 12, 2025297.02301.09296.15300.09299.501.80%54
Dec 11, 2025286.39297.23285.00294.78294.204.31%544
Dec 10, 2025283.40288.50282.19282.60282.05-0.73%71
Dec 9, 2025287.28290.25284.23284.69284.14-1.19%90
Dec 8, 2025293.05293.05286.94288.13287.57-2.05%308
Dec 5, 2025296.76297.30293.74294.15293.580.32%459
Dec 4, 2025302.93302.93293.21293.21292.64-4.99%580
Dec 3, 2025303.52309.22303.52308.61308.011.43%495
Dec 2, 2025303.37304.99299.60304.27303.68-0.36%707
Dec 1, 2025302.00306.79299.01305.38304.780.20%1,366
Nov 28, 2025306.31306.31302.22304.77304.170.18%363
Nov 26, 2025303.83306.00303.51304.22303.630.29%101
Nov 25, 2025292.21304.78292.21303.33302.742.23%2,310
Nov 24, 2025294.31297.83293.70296.72296.140.48%230
Nov 21, 2025280.13296.95280.13295.31294.744.23%915
Nov 20, 2025285.42288.88283.33283.33282.78-0.18%294
Nov 19, 2025281.94288.99280.33283.84282.62-0.58%366
Nov 18, 2025282.58285.49278.08285.49284.261.03%204
Nov 17, 2025287.00287.00282.57282.57281.35-1.15%27
Nov 14, 2025286.00287.49282.30285.84284.61-1.35%224
Nov 13, 2025289.75291.59289.75289.76288.51-1.30%15
Nov 12, 2025289.14294.36289.14293.58292.320.08%124
Nov 11, 2025291.00293.34290.56293.34292.081.02%463
Nov 10, 2025291.42294.00287.37290.37289.120.94%542
Nov 7, 2025280.74289.83280.74287.66286.432.32%585
Nov 6, 2025283.23286.44280.79281.13279.92-0.60%67
Nov 5, 2025271.00285.62271.00282.83281.612.85%595
Nov 4, 2025262.01274.98262.00274.98273.805.09%511
Nov 3, 2025261.00262.02259.25261.66260.541.53%76
Oct 31, 2025258.05261.13257.71257.71256.60-2.93%79
Oct 30, 2025263.30265.92261.56265.48264.340.60%13
Oct 29, 2025263.08266.64262.08263.90262.77-0.97%20
Oct 28, 2025268.30270.61266.48266.48265.34-1.49%161
Oct 27, 2025272.42274.64270.51270.51269.35-0.12%246
Oct 24, 2025271.80272.86270.16270.83269.67-0.40%45
Oct 23, 2025271.13272.44270.05271.92270.76-0.68%152
Oct 22, 2025269.75275.94268.00273.79272.622.59%2,407
Oct 21, 2025262.82267.42261.43266.89265.741.83%125
Oct 20, 2025262.01263.71261.79262.09260.960.53%15
Oct 17, 2025257.64260.72257.64260.72259.590.33%24
Oct 16, 2025266.51268.00259.85259.85258.73-2.00%106
Oct 15, 2025267.59269.48265.17265.17264.03-0.87%66
Oct 14, 2025260.00267.48260.00267.48266.331.03%81
Oct 13, 2025264.63264.82259.51264.76263.621.16%72