Skip to main content
Marriott International, Inc. (LON:0JYW)
London flag London · Delayed Price · Currency is GBP · Price in USD
359.85
+0.27 (0.08%)
Apr 28, 2026, 4:49 PM GMT

Marriott International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026351.00367.00351.00351.00--2.39%655
Apr 27, 2026363.58372.00354.47359.58359.58-1.80%666
Apr 24, 2026359.09373.60359.09366.17366.170.41%340
Apr 23, 2026372.99375.05363.83364.66364.66-1.07%10,998
Apr 22, 2026380.11381.07366.90368.59368.59-1.82%1,843
Apr 21, 2026369.41383.80369.41375.42375.42-0.44%31
Apr 20, 2026374.06379.03366.16377.09377.090.48%11,804
Apr 17, 2026359.89379.61359.52375.30375.303.47%309
Apr 16, 2026363.74368.97360.53362.73362.73-0.29%1,823
Apr 15, 2026368.00368.00361.55363.80363.80-0.46%204
Apr 14, 2026366.28366.28349.04365.46365.462.80%269
Apr 13, 2026350.00356.02347.01355.52355.52-0.26%321
Apr 10, 2026358.18361.69350.00356.45356.451.16%102
Apr 9, 2026345.00353.68343.02352.37352.370.55%67,329
Apr 8, 2026347.79352.93330.95350.43350.436.55%1,679
Apr 7, 2026335.49338.68328.88328.88328.88-0.36%582
Apr 2, 2026328.00334.12325.41330.07330.07-0.73%882
Apr 1, 2026331.92337.60322.82332.49332.490.90%592
Mar 31, 2026317.55330.51316.96329.51329.512.75%361
Mar 30, 2026315.00325.38312.85320.70320.700.95%29
Mar 27, 2026324.44330.00316.98317.68317.68-2.45%73
Mar 26, 2026324.52328.84324.00325.65325.65-0.34%474
Mar 25, 2026327.81328.90320.28326.75326.750.58%230
Mar 24, 2026326.42329.50318.59324.86324.86-1.60%283
Mar 23, 2026320.19333.18310.00330.14330.143.66%6,380
Mar 20, 2026325.00326.00318.48318.48318.48-2.27%822
Mar 19, 2026325.49333.52315.00325.87325.87-0.26%355
Mar 18, 2026332.18333.60322.31326.74326.74-0.48%420
Mar 17, 2026321.84330.74316.01328.31328.312.20%2,817
Mar 16, 2026318.67322.70309.70321.25321.251.74%256
Mar 13, 2026318.72322.05313.97315.77315.77-0.77%140
Mar 12, 2026322.00325.88316.91318.22318.22-1.91%233
Mar 11, 2026326.00332.07320.00324.41324.41-0.73%143
Mar 10, 2026330.69331.60324.75326.80326.801.57%63
Mar 9, 2026312.00321.75311.00321.75321.75-0.23%602
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