Marriott International, Inc. (VIE:MAR)
Austria
· Delayed Price · Currency is EUR 253.75
-1.70 (-0.67%)
At close: Dec 5, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.25 | 254.40 | 253.65 | 253.75 | 253.75 | -0.67% | - |
| Dec 4, 2025 | 262.85 | 263.35 | 255.45 | 255.45 | 255.45 | -3.49% | - |
| Dec 3, 2025 | 262.25 | 264.70 | 261.05 | 264.70 | 264.70 | 2.02% | - |
| Dec 2, 2025 | 261.15 | 262.95 | 259.45 | 259.45 | 259.45 | -1.61% | - |
| Dec 1, 2025 | 261.25 | 263.70 | 259.90 | 263.70 | 263.70 | 0.42% | - |
| Nov 28, 2025 | 263.50 | 263.80 | 262.10 | 262.60 | 262.60 | 0.32% | - |
| Nov 27, 2025 | 262.95 | 263.05 | 261.75 | 261.75 | 261.75 | -0.40% | - |
| Nov 26, 2025 | 263.10 | 263.25 | 261.85 | 262.80 | 262.80 | 0.27% | - |
| Nov 25, 2025 | 256.90 | 262.10 | 256.40 | 262.10 | 262.10 | 2.38% | - |
| Nov 24, 2025 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | 0.73% | - |
| Nov 21, 2025 | 245.50 | 254.15 | 245.50 | 254.15 | 254.15 | 2.44% | - |
| Nov 20, 2025 | 247.55 | 248.10 | 246.90 | 248.10 | 248.10 | 0.73% | - |
| Nov 18, 2025 | 244.40 | 246.30 | 243.30 | 246.30 | 245.72 | 0.14% | - |
| Nov 17, 2025 | 246.70 | 247.10 | 245.95 | 245.95 | 245.37 | -0.32% | - |
| Nov 14, 2025 | 247.00 | 247.00 | 245.65 | 246.75 | 246.17 | -1.04% | - |
| Nov 13, 2025 | 251.40 | 251.40 | 249.35 | 249.35 | 248.76 | -1.25% | - |
| Nov 12, 2025 | 252.30 | 252.70 | 252.15 | 252.50 | 251.90 | 0.34% | - |
| Nov 11, 2025 | 251.25 | 251.65 | 251.00 | 251.65 | 251.06 | - | - |
| Nov 10, 2025 | 252.25 | 253.60 | 251.65 | 251.65 | 251.06 | 2.69% | - |
| Nov 7, 2025 | 244.30 | 245.05 | 243.20 | 245.05 | 244.47 | 0.41% | - |
| Nov 6, 2025 | 246.35 | 247.20 | 244.05 | 244.05 | 243.47 | -0.77% | - |
| Nov 5, 2025 | 237.30 | 245.95 | 237.30 | 245.95 | 245.37 | 3.34% | - |
| Nov 4, 2025 | 227.05 | 238.00 | 226.05 | 238.00 | 237.44 | 4.52% | - |
| Nov 3, 2025 | 226.65 | 227.70 | 226.65 | 227.70 | 227.16 | 1.07% | - |
| Oct 31, 2025 | 227.35 | 227.35 | 225.30 | 225.30 | 224.77 | -1.98% | - |
| Oct 30, 2025 | 226.45 | 229.85 | 225.85 | 229.85 | 229.31 | 0.52% | - |
| Oct 29, 2025 | 228.45 | 228.65 | 226.65 | 228.65 | 228.11 | -0.69% | - |
| Oct 28, 2025 | 232.45 | 232.90 | 230.25 | 230.25 | 229.71 | -1.62% | - |
| Oct 27, 2025 | 234.20 | 236.10 | 234.05 | 234.05 | 233.50 | 0.30% | - |
| Oct 24, 2025 | 232.70 | 233.35 | 231.85 | 233.35 | 232.80 | 0.32% | - |
| Oct 23, 2025 | 234.70 | 234.70 | 232.60 | 232.60 | 232.05 | -2.27% | - |
| Oct 22, 2025 | 231.30 | 238.00 | 231.30 | 238.00 | 237.44 | 3.55% | - |
| Oct 21, 2025 | 224.00 | 229.85 | 223.80 | 229.85 | 229.31 | 1.95% | - |
| Oct 20, 2025 | 224.80 | 225.45 | 223.40 | 225.45 | 224.92 | 0.69% | - |
| Oct 17, 2025 | 219.15 | 223.90 | 219.15 | 223.90 | 223.37 | -0.40% | - |
| Oct 16, 2025 | 228.90 | 229.30 | 224.80 | 224.80 | 224.27 | -2.11% | - |
| Oct 15, 2025 | 230.90 | 231.25 | 229.65 | 229.65 | 229.11 | 0.86% | - |
| Oct 14, 2025 | 226.05 | 227.70 | 225.35 | 227.70 | 227.16 | -0.31% | - |
| Oct 13, 2025 | 228.05 | 228.40 | 226.75 | 228.40 | 227.86 | -0.87% | - |
| Oct 10, 2025 | 230.25 | 230.40 | 230.10 | 230.40 | 229.86 | -1.14% | - |
| Oct 9, 2025 | 230.20 | 233.05 | 230.20 | 233.05 | 232.50 | 1.24% | - |
| Oct 8, 2025 | 230.45 | 230.60 | 229.95 | 230.20 | 229.66 | -0.11% | - |
| Oct 7, 2025 | 232.25 | 233.55 | 230.45 | 230.45 | 229.91 | -1.01% | - |
| Oct 6, 2025 | 228.90 | 232.80 | 228.90 | 232.80 | 232.25 | 2.87% | - |
| Oct 3, 2025 | 227.75 | 227.75 | 226.30 | 226.30 | 225.77 | 0.69% | - |
| Oct 2, 2025 | 222.80 | 224.75 | 222.50 | 224.75 | 224.22 | 0.94% | - |
| Oct 1, 2025 | 219.80 | 222.65 | 219.80 | 222.65 | 222.13 | 0.09% | - |
| Sep 30, 2025 | 227.10 | 227.10 | 222.45 | 222.45 | 221.93 | -2.03% | - |
| Sep 29, 2025 | 226.05 | 227.05 | 225.55 | 227.05 | 226.51 | 0.11% | - |
| Sep 26, 2025 | 223.65 | 226.80 | 223.65 | 226.80 | 226.27 | 1.41% | - |
| Sep 25, 2025 | 223.10 | 223.65 | 222.70 | 223.65 | 223.12 | 0.25% | - |
| Sep 24, 2025 | 222.25 | 223.20 | 222.25 | 223.10 | 222.57 | -0.67% | - |
| Sep 23, 2025 | 224.05 | 224.60 | 223.90 | 224.60 | 224.07 | 0.22% | - |
| Sep 22, 2025 | 228.20 | 228.20 | 224.10 | 224.10 | 223.57 | -0.75% | - |
| Sep 19, 2025 | 223.90 | 225.80 | 223.90 | 225.80 | 225.27 | 0.80% | - |
| Sep 18, 2025 | 222.90 | 224.00 | 222.85 | 224.00 | 223.47 | -0.33% | - |
| Sep 17, 2025 | 226.05 | 226.05 | 224.05 | 224.75 | 224.22 | 0.25% | - |
| Sep 16, 2025 | 225.05 | 225.05 | 224.20 | 224.20 | 223.67 | -0.62% | - |
| Sep 15, 2025 | 227.70 | 227.70 | 225.60 | 225.60 | 225.07 | -0.49% | - |
| Sep 12, 2025 | 227.90 | 228.10 | 226.70 | 226.70 | 226.17 | -0.57% | - |
| Sep 11, 2025 | 224.70 | 228.00 | 224.15 | 228.00 | 227.46 | 1.31% | - |
| Sep 10, 2025 | 225.45 | 225.45 | 225.00 | 225.05 | 224.52 | -1.49% | - |
| Sep 9, 2025 | 227.95 | 228.45 | 227.90 | 228.45 | 227.91 | 0.44% | - |
| Sep 8, 2025 | 226.30 | 227.45 | 225.65 | 227.45 | 226.91 | 0.26% | - |
| Sep 5, 2025 | 230.50 | 231.10 | 226.85 | 226.85 | 226.32 | -0.64% | - |
| Sep 4, 2025 | 228.00 | 228.30 | 227.25 | 228.30 | 227.76 | 0.84% | - |
| Sep 3, 2025 | 225.60 | 226.55 | 225.60 | 226.40 | 225.87 | -0.40% | - |
| Sep 2, 2025 | 228.65 | 229.05 | 227.30 | 227.30 | 226.76 | -0.68% | - |
| Sep 1, 2025 | 228.50 | 228.85 | 228.40 | 228.85 | 228.31 | 0.31% | - |
| Aug 29, 2025 | 231.20 | 231.20 | 228.15 | 228.15 | 227.61 | -1.28% | - |
| Aug 28, 2025 | 232.20 | 232.25 | 231.10 | 231.10 | 230.56 | -0.47% | - |
| Aug 27, 2025 | 230.70 | 232.20 | 230.25 | 232.20 | 231.65 | 0.45% | - |
| Aug 26, 2025 | 230.80 | 231.15 | 230.00 | 231.15 | 230.60 | - | - |
| Aug 25, 2025 | 233.40 | 233.75 | 231.15 | 231.15 | 230.60 | -0.73% | - |
| Aug 22, 2025 | 226.20 | 232.85 | 226.20 | 232.85 | 232.30 | 2.89% | - |
| Aug 21, 2025 | 225.85 | 226.30 | 224.90 | 226.30 | 225.77 | -1.69% | - |
| Aug 19, 2025 | 228.25 | 230.20 | 228.25 | 230.20 | 229.08 | 0.79% | - |
| Aug 18, 2025 | 226.40 | 228.40 | 226.40 | 228.40 | 227.29 | 0.62% | - |
| Aug 15, 2025 | 230.25 | 230.25 | 227.00 | 227.00 | 225.90 | -1.43% | - |
| Aug 14, 2025 | 230.75 | 230.75 | 230.00 | 230.30 | 229.18 | 1.08% | 2 |
| Aug 13, 2025 | 226.80 | 227.85 | 226.25 | 227.85 | 226.75 | 1.02% | - |
| Aug 12, 2025 | 222.45 | 225.55 | 222.15 | 225.55 | 224.46 | 1.92% | - |
| Aug 11, 2025 | 223.50 | 223.80 | 221.30 | 221.30 | 220.23 | -1.29% | - |
| Aug 8, 2025 | 224.35 | 224.60 | 223.65 | 224.20 | 223.11 | -0.09% | - |
| Aug 7, 2025 | 225.25 | 228.00 | 224.40 | 224.40 | 223.31 | -0.09% | - |
| Aug 6, 2025 | 225.65 | 225.65 | 222.95 | 224.60 | 223.51 | 0.45% | - |
| Aug 5, 2025 | 227.10 | 228.10 | 220.35 | 223.60 | 222.52 | 0.54% | 39 |
| Aug 4, 2025 | 222.45 | 222.45 | 221.50 | 222.40 | 221.32 | 1.00% | - |
| Aug 1, 2025 | 230.55 | 230.55 | 220.20 | 220.20 | 219.13 | -5.15% | - |
| Jul 31, 2025 | 234.20 | 235.85 | 232.15 | 232.15 | 231.02 | -2.33% | - |
| Jul 30, 2025 | 236.60 | 238.95 | 236.50 | 237.70 | 236.55 | 0.25% | - |
| Jul 29, 2025 | 239.25 | 239.75 | 237.10 | 237.10 | 235.95 | -0.86% | - |
| Jul 28, 2025 | 238.55 | 239.95 | 238.55 | 239.15 | 237.99 | 1.96% | - |
| Jul 25, 2025 | 232.35 | 234.55 | 232.35 | 234.55 | 233.41 | 0.73% | - |
| Jul 24, 2025 | 232.30 | 232.85 | 231.05 | 232.85 | 231.72 | -0.04% | - |
| Jul 23, 2025 | 233.10 | 233.65 | 231.90 | 232.95 | 231.82 | 0.95% | - |
| Jul 22, 2025 | 232.45 | 232.95 | 230.75 | 230.75 | 229.63 | -1.26% | - |
| Jul 21, 2025 | 234.65 | 234.95 | 233.70 | 233.70 | 232.57 | -0.34% | - |
| Jul 18, 2025 | 234.15 | 234.55 | 233.95 | 234.50 | 233.36 | -0.38% | - |
| Jul 17, 2025 | 236.15 | 236.15 | 234.80 | 235.40 | 234.26 | 0.75% | - |