Skip to main content
Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
358.33
-2.34 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
356.90
-1.43 (-0.40%)
After-hours: Apr 28, 2026, 7:30 PM EDT

Marriott International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026358.64366.50356.96358.33358.33-0.65%1,239,094
Apr 27, 2026364.00367.06358.38360.67360.67-1.76%1,354,560
Apr 24, 2026367.45368.73364.00367.15367.15-0.30%1,148,653
Apr 23, 2026369.84372.09363.55368.24368.240.30%1,141,203
Apr 22, 2026376.02377.61366.53367.13367.13-2.22%1,391,527
Apr 21, 2026377.34380.00373.14375.45375.45-0.86%1,562,364
Apr 20, 2026375.36379.18374.51378.72378.720.21%1,205,146
Apr 17, 2026370.49379.56368.97377.93377.934.28%2,052,267
Apr 16, 2026364.93367.50361.23362.42362.42-0.36%1,535,832
Apr 15, 2026365.80366.14360.87363.74363.74-0.81%1,528,504
Apr 14, 2026358.94367.32357.79366.70366.701.99%1,476,788
Apr 13, 2026351.52359.74348.00359.56359.561.54%1,286,342
Apr 10, 2026354.32357.03352.02354.10354.100.33%1,122,867
Apr 9, 2026347.51354.00344.53352.93352.931.25%1,147,160
Apr 8, 2026349.06353.60346.04348.58348.585.33%1,701,241
Apr 7, 2026337.27337.27326.76330.93330.93-2.09%1,497,975
Apr 6, 2026328.72338.43328.00338.00338.001.83%1,110,412
Apr 2, 2026327.42335.31324.89331.93331.93-0.46%1,119,449
Apr 1, 2026329.64334.14325.31333.46333.461.95%1,577,656
Mar 31, 2026321.17330.92321.17327.07327.072.43%2,458,187
Mar 30, 2026320.00323.61317.81319.31319.310.56%1,425,705
Mar 27, 2026323.11324.50316.54317.54317.54-2.52%1,875,123
Mar 26, 2026325.52328.93323.59325.74325.74-0.32%1,010,262
Mar 25, 2026326.19329.07322.25326.79326.790.77%1,513,387
Mar 24, 2026323.37326.34321.96324.29324.29-0.68%1,103,209
Mar 23, 2026328.91333.46325.46326.52326.522.11%1,856,659
Mar 20, 2026323.08325.33317.31319.76319.76-1.58%3,151,169
Mar 19, 2026323.50326.83320.06324.89324.890.73%1,278,194
Mar 18, 2026326.00329.35322.20322.52322.52-1.45%1,399,962
Mar 17, 2026325.60330.84325.56327.28327.281.69%1,054,264
Mar 16, 2026318.24323.25316.97321.84321.842.56%1,419,972
Mar 13, 2026318.38322.39313.46313.81313.81-0.79%1,082,177
Mar 12, 2026320.17320.96315.37316.31316.31-3.09%1,608,770
Mar 11, 2026326.59327.70322.95326.38326.380.12%989,943
Mar 10, 2026326.05331.71323.78326.00326.00-0.87%1,149,205
Mar 9, 2026317.12329.33311.20328.86328.861.56%1,993,522
Mar 6, 2026324.98326.73316.12323.80323.80-2.77%2,064,507
Mar 5, 2026332.20334.05326.53333.04333.04-0.86%1,472,651
Mar 4, 2026337.93339.98333.07335.94335.940.01%1,360,179
Mar 3, 2026322.60337.13320.56335.91335.911.65%2,231,278
Mar 2, 2026330.50336.37325.81330.47330.47-3.29%2,038,896
Feb 27, 2026346.81347.95339.51341.73341.73-2.52%1,664,580
Feb 26, 2026349.37354.46347.85350.57350.570.90%1,471,720
Feb 25, 2026346.70348.15343.50347.44346.771.25%2,465,831
Feb 24, 2026342.74347.88341.50343.15342.490.15%1,388,033
Feb 23, 2026348.46348.66337.77342.62341.96-1.53%1,729,954
Feb 20, 2026347.41352.61345.04347.93347.26-0.56%2,276,684
Feb 19, 2026353.19354.91349.33349.89349.22-1.72%1,734,494
Feb 18, 2026355.53360.17352.86356.00355.31-1.09%1,917,150
Feb 17, 2026354.95361.75354.84359.94359.251.71%2,160,097
Feb 13, 2026353.35359.08350.18353.89353.21-0.34%1,590,927
Feb 12, 2026361.98370.00352.55355.08354.40-1.02%1,873,683
Feb 11, 2026358.63367.73355.00358.75358.06-0.17%2,491,956
Feb 10, 2026349.91363.54347.36359.35358.668.50%4,006,590
Feb 9, 2026331.25332.07326.13331.21330.57-0.61%2,357,496
Feb 6, 2026326.40333.96326.00333.24332.602.08%1,415,331
Feb 5, 2026324.33326.93320.40326.45325.820.58%1,351,153
Feb 4, 2026321.35329.78320.39324.56323.931.93%2,069,338
Feb 3, 2026316.54322.86316.07318.42317.81-0.27%1,263,950
Feb 2, 2026316.45321.10314.26319.29318.671.27%978,562
Jan 30, 2026316.72318.95313.25315.30314.69-1.40%1,325,280
Jan 29, 2026312.49320.75312.49319.77319.152.47%1,698,239
Jan 28, 2026315.08316.00311.57312.07311.47-0.60%1,264,167
Jan 27, 2026315.84316.35313.26313.95313.34-0.87%953,968
Jan 26, 2026317.59319.47313.00316.70316.09-0.94%1,247,611
Jan 23, 2026319.31320.74316.69319.70319.08-0.61%1,368,537
Jan 22, 2026322.99327.20320.71321.67321.050.35%1,575,616
Jan 21, 2026314.83321.84312.59320.56319.942.14%1,984,622
Jan 20, 2026320.68321.96312.67313.84313.23-3.69%1,756,064
Jan 16, 2026326.71327.75322.07325.88325.250.03%1,903,443
Jan 15, 2026322.36329.69322.36325.79325.161.91%2,121,646
Jan 14, 2026321.05322.05314.75319.68319.06-1.02%1,442,044
Jan 13, 2026322.97325.47319.83322.96322.34-0.12%1,233,340
Jan 12, 2026325.15325.15319.01323.35322.73-1.47%1,397,657
Jan 9, 2026326.96331.09326.53328.18327.551.01%1,463,770
Jan 8, 2026317.65325.71316.70324.91324.281.77%1,265,342
Jan 7, 2026319.74322.24317.53319.26318.64-0.81%1,347,293
Jan 6, 2026309.95322.60309.60321.86321.243.48%1,601,216
Jan 5, 2026311.82316.32308.31311.03310.43-0.76%2,174,606
Jan 2, 2026310.55314.30309.00313.41312.811.02%1,060,674
Dec 31, 2025313.93315.34309.67310.24309.64-1.18%1,228,384
Dec 30, 2025314.41315.51313.55313.94313.33-0.15%877,254
Dec 29, 2025315.10315.57312.43314.41313.80-0.37%764,642
Dec 26, 2025315.16315.96314.05315.58314.970.13%663,534
Dec 24, 2025313.09316.22313.07315.16314.550.35%531,716
Dec 23, 2025313.14316.69313.14314.07313.460.10%1,171,811
Dec 22, 2025310.74315.40309.95313.75313.141.16%1,209,939
Dec 19, 2025304.40311.68304.40310.16309.561.09%3,064,594
Dec 18, 2025310.25311.69304.90306.82306.23-1.05%1,659,700
Dec 17, 2025305.46311.66305.46310.07309.471.34%1,659,069
Dec 16, 2025308.48309.60303.05305.97305.38-0.82%2,012,835
Dec 15, 2025304.45310.23302.17308.49307.903.27%2,216,981
Dec 12, 2025298.26300.75296.64298.72298.140.76%1,788,688
Dec 11, 2025287.17297.41285.07296.46295.893.31%2,260,840
Dec 10, 2025283.89287.98282.03286.96286.411.10%1,743,841
Dec 9, 2025287.40287.67283.10283.84283.29-1.38%2,035,779
Dec 8, 2025292.07292.16286.65287.82287.26-1.63%1,569,930
Dec 5, 2025295.20296.28292.00292.59292.03-1.15%1,604,610
Dec 4, 2025302.93306.65292.37296.00295.43-3.47%2,268,290
Dec 3, 2025303.52309.43303.52306.65306.060.66%1,459,561