Skip to main content
Marriott International, Inc. (LON:0JYW)
London flag London · Delayed Price · Currency is GBP · Price in USD
294.15
+0.95 (0.32%)
At close: Dec 5, 2025

Marriott International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025296.76297.30296.30296.30-1.06%3
Dec 4, 2025302.93302.93293.21293.21293.21-4.99%580
Dec 3, 2025303.52309.22303.52308.61308.611.43%495
Dec 2, 2025303.37304.99299.60304.27304.27-0.36%707
Dec 1, 2025302.00306.79299.01305.38305.380.20%1,366
Nov 28, 2025306.31306.31302.22304.77304.770.18%363
Nov 26, 2025303.83306.00303.51304.22304.220.29%101
Nov 25, 2025292.21304.78292.21303.33303.332.23%2,310
Nov 24, 2025294.31297.83293.70296.72296.720.48%230
Nov 21, 2025280.13296.95280.13295.31295.314.23%915
Nov 20, 2025285.42288.88283.33283.33283.33-0.18%294
Nov 19, 2025281.94288.99280.33283.84283.17-0.58%366
Nov 18, 2025282.58285.49278.08285.49284.811.03%204
Nov 17, 2025287.00287.00282.57282.57281.90-1.15%27
Nov 14, 2025286.00287.49282.30285.84285.16-1.35%224
Nov 13, 2025289.75291.59289.75289.76289.07-1.30%15
Nov 12, 2025289.14294.36289.14293.58292.880.08%124
Nov 11, 2025291.00293.34290.56293.34292.651.02%463
Nov 10, 2025291.42294.00287.37290.37289.680.94%542
Nov 7, 2025280.74289.83280.74287.66286.982.32%585
Nov 6, 2025283.23286.44280.79281.13280.46-0.60%67
Nov 5, 2025271.00285.62271.00282.83282.162.85%595
Nov 4, 2025262.01274.98262.00274.98274.335.09%511
Nov 3, 2025261.00262.02259.25261.66261.041.53%76
Oct 31, 2025258.05261.13257.71257.71257.10-2.93%79
Oct 30, 2025263.30265.92261.56265.48264.850.60%13
Oct 29, 2025263.08266.64262.08263.90263.27-0.97%20
Oct 28, 2025268.30270.61266.48266.48265.85-1.49%161
Oct 27, 2025272.42274.64270.51270.51269.87-0.12%246
Oct 24, 2025271.80272.86270.16270.83270.19-0.40%45
Oct 23, 2025271.13272.44270.05271.92271.28-0.68%152
Oct 22, 2025269.75275.94268.00273.79273.142.59%2,407
Oct 21, 2025262.82267.42261.43266.89266.261.83%125
Oct 20, 2025262.01263.71261.79262.09261.470.53%15
Oct 17, 2025257.64260.72257.64260.72260.100.33%24
Oct 16, 2025266.51268.00259.85259.85259.23-2.00%106
Oct 15, 2025267.59269.48265.17265.17264.54-0.87%66
Oct 14, 2025260.00267.48260.00267.48266.851.03%81
Oct 13, 2025264.63264.82259.51264.76264.131.16%72
Oct 10, 2025266.00269.12260.84261.73261.11-2.99%1,213
Oct 9, 2025269.88272.15267.75269.80269.160.87%2,023
Oct 8, 2025267.22268.00264.40267.47266.840.58%189
Oct 7, 2025272.80272.80265.93265.93265.29-2.27%140
Oct 6, 2025267.66272.97267.66272.11271.461.77%224
Oct 3, 2025266.00267.87264.50267.36266.730.93%19
Oct 2, 2025263.19264.90260.07264.90264.271.38%100
Oct 1, 2025258.37261.36258.37261.29260.670.45%94
Sep 30, 2025273.79273.79260.11260.11259.50-1.74%156
Sep 29, 2025264.52267.10264.21264.73264.100.10%141
Sep 26, 2025260.53265.13260.53264.47263.841.42%106
Sep 25, 2025259.72262.21258.90260.76260.15-0.37%182
Sep 24, 2025262.86264.00260.72261.74261.12-0.34%476
Sep 23, 2025264.02265.69262.64262.64262.01-0.75%4,834
Sep 22, 2025265.77266.24263.85264.62263.99-0.76%3,308
Sep 19, 2025265.80266.65264.61266.65266.010.84%1,693
Sep 18, 2025263.00266.31262.37264.43263.80-0.22%1,059
Sep 17, 2025267.39268.63264.94265.00264.37-1.19%1,076
Sep 16, 2025265.59268.18265.14268.18267.541.25%30
Sep 15, 2025267.25267.54264.88264.88264.25-0.25%389
Sep 12, 2025263.99267.37263.99265.54264.91-1.20%281
Sep 11, 2025263.30268.77262.44268.77268.141.88%182
Sep 10, 2025267.99267.99262.72263.81263.18-0.84%358
Sep 9, 2025268.00268.50266.04266.04265.41-0.31%9
Sep 8, 2025265.13266.91263.38266.88266.250.90%77
Sep 5, 2025265.87271.00264.50264.50263.87-1.49%350
Sep 4, 2025266.61268.75266.15268.51267.871.44%386
Sep 3, 2025264.68265.81264.15264.71264.080.99%210
Sep 2, 2025265.42267.86261.90262.13261.51-1.60%2,366
Aug 29, 2025270.25270.25266.32266.40265.77-1.43%18,866
Aug 28, 2025269.67271.50269.67270.27269.630.69%3,299
Aug 27, 2025267.00269.55266.50268.41267.77-0.10%623
Aug 26, 2025272.48272.49267.63268.69268.05-0.56%58
Aug 25, 2025273.01273.01270.19270.19269.55-1.29%7
Aug 22, 2025265.45273.73263.10273.73273.084.22%196
Aug 21, 2025262.38263.70262.38262.64262.01-0.65%48
Aug 20, 2025266.78268.15264.36264.36263.07-0.86%399
Aug 19, 2025266.79269.14265.23266.66265.350.06%51
Aug 18, 2025264.47266.50264.40266.50265.200.24%170
Aug 15, 2025267.51268.17265.86265.86264.56-0.59%31
Aug 14, 2025268.42268.42266.34267.44266.130.48%147
Aug 13, 2025265.12266.93264.00266.15264.850.80%79
Aug 12, 2025259.43264.04258.03264.04262.752.21%1,416
Aug 11, 2025261.20261.20258.00258.34257.08-1.21%17
Aug 8, 2025259.46262.47259.18261.50260.22-0.02%51
Aug 7, 2025265.30266.30260.78261.56260.280.33%64
Aug 6, 2025258.71261.37257.61260.69259.410.26%327
Aug 5, 2025264.99265.00251.01260.02258.751.01%112
Aug 4, 2025257.00257.42256.07257.42256.150.69%278
Aug 1, 2025261.47261.47254.39255.66254.41-3.52%352
Jul 31, 2025262.04269.90262.04265.00263.70-2.98%106
Jul 30, 2025274.61275.00272.46273.14271.80-0.40%857
Jul 29, 2025275.81276.84272.51274.23272.89-1.06%238
Jul 28, 2025277.55279.77276.94277.17275.81-0.35%2,630
Jul 25, 2025274.55278.13272.93278.13276.771.58%608
Jul 24, 2025272.92275.29271.73273.81272.470.33%352
Jul 23, 2025271.78272.92270.55272.92271.580.89%525
Jul 22, 2025272.54272.61270.52270.52269.20-1.28%1,401
Jul 21, 2025273.48274.83272.66274.02272.680.32%47
Jul 18, 2025271.29273.57271.29273.16271.82-0.48%37
Jul 17, 2025272.59274.47270.21274.47273.130.17%13