Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
341.73
-8.84 (-2.52%)
At close: Feb 27, 2026, 4:00 PM EST
341.72
-0.01 (0.00%)
After-hours: Feb 27, 2026, 7:18 PM EST
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 346.81 | 347.95 | 339.51 | 341.73 | 341.73 | -2.52% | 1,664,225 |
| Feb 26, 2026 | 349.37 | 354.46 | 347.85 | 350.57 | 350.57 | 0.90% | 1,471,720 |
| Feb 25, 2026 | 346.70 | 348.15 | 343.50 | 347.44 | 346.78 | 1.25% | 2,465,831 |
| Feb 24, 2026 | 342.74 | 347.88 | 341.50 | 343.15 | 342.50 | 0.15% | 1,388,033 |
| Feb 23, 2026 | 348.46 | 348.66 | 337.77 | 342.62 | 341.97 | -1.53% | 1,729,954 |
| Feb 20, 2026 | 347.41 | 352.61 | 345.04 | 347.93 | 347.27 | -0.56% | 2,276,684 |
| Feb 19, 2026 | 353.19 | 354.91 | 349.33 | 349.89 | 349.22 | -1.72% | 1,734,494 |
| Feb 18, 2026 | 355.53 | 360.17 | 352.86 | 356.00 | 355.32 | -1.09% | 1,917,150 |
| Feb 17, 2026 | 354.95 | 361.75 | 354.84 | 359.94 | 359.25 | 1.71% | 2,160,097 |
| Feb 13, 2026 | 353.35 | 359.08 | 350.18 | 353.89 | 353.22 | -0.34% | 1,590,927 |
| Feb 12, 2026 | 361.98 | 370.00 | 352.55 | 355.08 | 354.40 | -1.02% | 1,873,683 |
| Feb 11, 2026 | 358.63 | 367.73 | 355.00 | 358.75 | 358.07 | -0.17% | 2,491,956 |
| Feb 10, 2026 | 349.91 | 363.54 | 347.36 | 359.35 | 358.67 | 8.50% | 4,006,590 |
| Feb 9, 2026 | 331.25 | 332.07 | 326.13 | 331.21 | 330.58 | -0.61% | 2,357,496 |
| Feb 6, 2026 | 326.40 | 333.96 | 326.00 | 333.24 | 332.60 | 2.08% | 1,415,331 |
| Feb 5, 2026 | 324.33 | 326.93 | 320.40 | 326.45 | 325.83 | 0.58% | 1,351,153 |
| Feb 4, 2026 | 321.35 | 329.78 | 320.39 | 324.56 | 323.94 | 1.93% | 2,069,338 |
| Feb 3, 2026 | 316.54 | 322.86 | 316.07 | 318.42 | 317.81 | -0.27% | 1,262,925 |
| Feb 2, 2026 | 316.45 | 321.10 | 314.26 | 319.29 | 318.68 | 1.27% | 978,562 |
| Jan 30, 2026 | 316.72 | 318.95 | 313.25 | 315.30 | 314.70 | -1.40% | 1,325,280 |
| Jan 29, 2026 | 312.49 | 320.75 | 312.49 | 319.77 | 319.16 | 2.47% | 1,698,239 |
| Jan 28, 2026 | 315.08 | 316.00 | 311.57 | 312.07 | 311.48 | -0.60% | 1,264,167 |
| Jan 27, 2026 | 315.84 | 316.35 | 313.26 | 313.95 | 313.35 | -0.87% | 953,604 |
| Jan 26, 2026 | 317.59 | 319.47 | 313.00 | 316.70 | 316.10 | -0.94% | 1,247,611 |
| Jan 23, 2026 | 319.31 | 320.74 | 316.69 | 319.70 | 319.09 | -0.61% | 1,368,537 |
| Jan 22, 2026 | 322.99 | 327.20 | 320.71 | 321.67 | 321.06 | 0.35% | 1,575,616 |
| Jan 21, 2026 | 314.83 | 321.84 | 312.59 | 320.56 | 319.95 | 2.14% | 1,984,622 |
| Jan 20, 2026 | 320.68 | 321.96 | 312.67 | 313.84 | 313.24 | -3.69% | 1,750,648 |
| Jan 16, 2026 | 326.71 | 327.75 | 322.07 | 325.88 | 325.26 | 0.03% | 1,903,443 |
| Jan 15, 2026 | 322.36 | 329.69 | 322.36 | 325.79 | 325.17 | 1.91% | 2,121,646 |
| Jan 14, 2026 | 321.05 | 322.05 | 314.75 | 319.68 | 319.07 | -1.02% | 1,442,044 |
| Jan 13, 2026 | 322.97 | 325.47 | 319.83 | 322.96 | 322.34 | -0.12% | 1,233,340 |
| Jan 12, 2026 | 325.15 | 325.15 | 319.01 | 323.35 | 322.73 | -1.47% | 1,397,657 |
| Jan 9, 2026 | 326.96 | 331.09 | 326.53 | 328.18 | 327.55 | 1.01% | 1,463,770 |
| Jan 8, 2026 | 317.65 | 325.71 | 316.70 | 324.91 | 324.29 | 1.77% | 1,265,342 |
| Jan 7, 2026 | 319.74 | 322.24 | 317.53 | 319.26 | 318.65 | -0.81% | 1,347,293 |
| Jan 6, 2026 | 309.95 | 322.60 | 309.60 | 321.86 | 321.25 | 3.48% | 1,601,216 |
| Jan 5, 2026 | 311.82 | 316.32 | 308.31 | 311.03 | 310.44 | -0.76% | 2,174,606 |
| Jan 2, 2026 | 310.55 | 314.30 | 309.00 | 313.41 | 312.81 | 1.02% | 1,060,674 |
| Dec 31, 2025 | 313.93 | 315.34 | 309.67 | 310.24 | 309.65 | -1.18% | 1,228,384 |
| Dec 30, 2025 | 314.41 | 315.51 | 313.55 | 313.94 | 313.34 | -0.15% | 877,254 |
| Dec 29, 2025 | 315.10 | 315.57 | 312.43 | 314.41 | 313.81 | -0.37% | 764,642 |
| Dec 26, 2025 | 315.16 | 315.96 | 314.05 | 315.58 | 314.98 | 0.13% | 663,534 |
| Dec 24, 2025 | 313.09 | 316.22 | 313.07 | 315.16 | 314.56 | 0.35% | 531,716 |
| Dec 23, 2025 | 313.14 | 316.69 | 313.14 | 314.07 | 313.47 | 0.10% | 1,171,811 |
| Dec 22, 2025 | 310.74 | 315.40 | 309.95 | 313.75 | 313.15 | 1.16% | 1,209,939 |
| Dec 19, 2025 | 304.40 | 311.68 | 304.40 | 310.16 | 309.57 | 1.09% | 3,064,594 |
| Dec 18, 2025 | 310.25 | 311.69 | 304.90 | 306.82 | 306.24 | -1.05% | 1,659,700 |
| Dec 17, 2025 | 305.46 | 311.66 | 305.46 | 310.07 | 309.48 | 1.34% | 1,659,069 |
| Dec 16, 2025 | 308.48 | 309.60 | 303.05 | 305.97 | 305.39 | -0.82% | 2,012,835 |
| Dec 15, 2025 | 304.45 | 310.23 | 302.17 | 308.49 | 307.90 | 3.27% | 2,216,981 |
| Dec 12, 2025 | 298.26 | 300.75 | 296.64 | 298.72 | 298.15 | 0.76% | 1,788,688 |
| Dec 11, 2025 | 287.17 | 297.41 | 285.07 | 296.46 | 295.89 | 3.31% | 2,260,840 |
| Dec 10, 2025 | 283.89 | 287.98 | 282.03 | 286.96 | 286.41 | 1.10% | 1,743,841 |
| Dec 9, 2025 | 287.40 | 287.67 | 283.10 | 283.84 | 283.30 | -1.38% | 2,035,686 |
| Dec 8, 2025 | 292.07 | 292.16 | 286.65 | 287.82 | 287.27 | -1.63% | 1,567,652 |
| Dec 5, 2025 | 295.20 | 296.28 | 292.00 | 292.59 | 292.03 | -1.15% | 1,604,610 |
| Dec 4, 2025 | 302.93 | 306.65 | 292.37 | 296.00 | 295.44 | -3.47% | 2,268,290 |
| Dec 3, 2025 | 303.52 | 309.43 | 303.52 | 306.65 | 306.07 | 0.66% | 1,459,561 |
| Dec 2, 2025 | 304.56 | 305.66 | 299.33 | 304.65 | 304.07 | 0.40% | 1,126,148 |
| Dec 1, 2025 | 302.43 | 307.08 | 302.00 | 303.44 | 302.86 | -0.44% | 1,421,176 |
| Nov 28, 2025 | 303.90 | 305.14 | 302.95 | 304.79 | 304.21 | 0.05% | 575,482 |
| Nov 26, 2025 | 303.51 | 306.00 | 301.94 | 304.65 | 304.07 | 0.17% | 1,240,871 |
| Nov 25, 2025 | 297.15 | 305.01 | 296.67 | 304.12 | 303.54 | 2.66% | 1,372,806 |
| Nov 24, 2025 | 295.55 | 297.96 | 292.72 | 296.23 | 295.67 | 0.13% | 2,348,154 |
| Nov 21, 2025 | 284.37 | 298.03 | 284.27 | 295.84 | 295.28 | 4.77% | 2,384,761 |
| Nov 20, 2025 | 285.42 | 289.36 | 281.72 | 282.38 | 281.84 | -0.64% | 1,215,489 |
| Nov 19, 2025 | 282.88 | 285.46 | 281.53 | 284.20 | 282.99 | 0.46% | 1,040,779 |
| Nov 18, 2025 | 283.22 | 286.94 | 281.30 | 282.90 | 281.69 | - | 1,553,459 |
| Nov 17, 2025 | 286.35 | 286.89 | 280.99 | 282.89 | 281.68 | -0.99% | 1,182,960 |
| Nov 14, 2025 | 285.07 | 288.02 | 281.19 | 285.72 | 284.50 | -0.59% | 1,363,290 |
| Nov 13, 2025 | 290.06 | 293.49 | 287.01 | 287.43 | 286.20 | -1.45% | 1,769,626 |
| Nov 12, 2025 | 291.39 | 294.99 | 290.54 | 291.67 | 290.43 | -0.08% | 1,102,883 |
| Nov 11, 2025 | 290.56 | 294.01 | 290.04 | 291.90 | 290.65 | 0.49% | 1,408,985 |
| Nov 10, 2025 | 292.12 | 294.18 | 286.10 | 290.47 | 289.23 | -0.24% | 1,737,833 |
| Nov 7, 2025 | 282.15 | 291.66 | 281.93 | 291.16 | 289.92 | 3.56% | 2,471,580 |
| Nov 6, 2025 | 283.00 | 286.58 | 279.87 | 281.14 | 279.94 | -0.68% | 1,543,953 |
| Nov 5, 2025 | 273.75 | 285.66 | 272.66 | 283.07 | 281.86 | 3.98% | 2,736,165 |
| Nov 4, 2025 | 264.40 | 275.66 | 263.51 | 272.24 | 271.08 | 3.16% | 2,845,394 |
| Nov 3, 2025 | 261.63 | 264.81 | 258.99 | 263.89 | 262.76 | 1.27% | 2,242,913 |
| Oct 31, 2025 | 261.40 | 261.55 | 256.76 | 260.58 | 259.47 | -0.64% | 1,439,918 |
| Oct 30, 2025 | 263.30 | 267.32 | 261.70 | 262.27 | 261.15 | -0.32% | 1,218,161 |
| Oct 29, 2025 | 263.37 | 267.11 | 262.03 | 263.12 | 262.00 | -0.88% | 1,378,536 |
| Oct 28, 2025 | 269.88 | 271.19 | 265.32 | 265.46 | 264.32 | -2.12% | 1,090,085 |
| Oct 27, 2025 | 272.42 | 274.94 | 270.05 | 271.21 | 270.05 | -0.04% | 995,474 |
| Oct 24, 2025 | 271.39 | 273.31 | 269.82 | 271.32 | 270.16 | 0.60% | 1,077,703 |
| Oct 23, 2025 | 272.12 | 273.04 | 268.85 | 269.70 | 268.55 | -0.87% | 1,393,216 |
| Oct 22, 2025 | 268.00 | 276.80 | 268.00 | 272.07 | 270.91 | 1.36% | 1,548,188 |
| Oct 21, 2025 | 263.01 | 269.58 | 262.04 | 268.43 | 267.28 | 3.24% | 1,529,014 |
| Oct 20, 2025 | 262.30 | 263.81 | 259.93 | 260.00 | 258.89 | -0.33% | 1,650,241 |
| Oct 17, 2025 | 259.00 | 263.07 | 258.62 | 260.85 | 259.74 | 0.70% | 1,646,033 |
| Oct 16, 2025 | 267.38 | 267.72 | 257.92 | 259.04 | 257.93 | -2.69% | 1,369,991 |
| Oct 15, 2025 | 267.80 | 269.79 | 263.44 | 266.19 | 265.05 | -0.66% | 1,187,499 |
| Oct 14, 2025 | 260.89 | 269.64 | 260.42 | 267.97 | 266.83 | 1.79% | 1,305,774 |
| Oct 13, 2025 | 263.61 | 265.29 | 261.32 | 263.26 | 262.14 | 1.18% | 1,421,682 |
| Oct 10, 2025 | 266.33 | 270.22 | 259.86 | 260.20 | 259.09 | -2.23% | 1,728,208 |
| Oct 9, 2025 | 268.18 | 272.85 | 265.93 | 266.14 | 265.00 | -0.69% | 1,300,873 |
| Oct 8, 2025 | 267.89 | 269.48 | 264.32 | 267.98 | 266.84 | 0.20% | 1,419,841 |
| Oct 7, 2025 | 272.43 | 273.04 | 265.53 | 267.45 | 266.31 | -1.65% | 1,729,643 |
| Oct 6, 2025 | 269.17 | 273.10 | 267.91 | 271.94 | 270.78 | 1.63% | 2,064,848 |