NASDAQ : MAR
Marriott International, Inc. — Price history
Consumer Discretionary · Lodging · United States
Last price 399.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 104.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marriott International, Inc. (MAR) closed at 416.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 425 | 433.3 | 411.74 | 416.3 | 2,591,352 | +4.26% |
| 2026-10-30 | 402.52 | 404.44 | 398.985 | 399.3 | 2,028,600 | -0.09% |
| 2026-10-29 | 399.9 | 402.985 | 397.94 | 399.65 | 1,285,377 | +1.33% |
| 2026-10-28 | 389.75 | 394.76 | 387.83 | 394.4 | 1,143,425 | +1.07% |
| 2026-10-27 | 387.365 | 391.17 | 381.04 | 390.23 | 1,886,645 | -1.15% |
| 2026-10-26 | 393.5 | 398.42 | 392.93 | 394.75 | 1,165,502 | +1.03% |
| 2026-10-23 | 392.76 | 396.83 | 390.09 | 390.71 | 1,356,742 | -1.53% |
| 2026-10-22 | 401.99 | 403.27 | 394.18 | 396.8 | 2,658,460 | -1.78% |
| 2026-10-21 | 397.49 | 407.34 | 396.47 | 404 | 1,638,948 | +1.68% |
| 2026-10-20 | 393.155 | 397.72 | 391.45 | 397.31 | 1,530,108 | +1.69% |
| 2026-10-19 | 388.4 | 392.77 | 386 | 390.7 | 1,247,721 | +0.68% |
| 2026-10-16 | 388.71 | 394.74 | 387.55 | 388.05 | 1,885,459 | +0.61% |
| 2026-10-15 | 376.29 | 389.18 | 376.23 | 385.71 | 1,868,147 | +3.74% |
| 2026-10-14 | 373.13 | 373.26 | 369.1 | 371.82 | 1,353,718 | +0.09% |
| 2026-10-13 | 371.4 | 372.88 | 367 | 371.5 | 755,386 | +0.60% |
| 2026-10-12 | 365.88 | 370.135 | 363.801 | 369.3 | 853,217 | +0.93% |
| 2026-10-09 | 361.08 | 366.38 | 360.12 | 365.88 | 833,871 | +1.33% |
| 2026-10-08 | 355.17 | 363.83 | 354.62 | 361.08 | 996,109 | +1.28% |
| 2026-10-07 | 359.225 | 361.78 | 355.695 | 356.5 | 1,167,789 | -1.32% |
| 2026-10-06 | 357.52 | 362.46 | 356.76 | 361.28 | 1,170,939 | +1.51% |
| 2026-10-05 | 357.79 | 358.96 | 354.693 | 355.89 | 1,369,741 | -0.86% |
| 2026-10-02 | 359.32 | 360.6 | 356.36 | 358.96 | 1,000,891 | +1.18% |
| 2026-10-01 | 357.79 | 357.79 | 352.29 | 354.79 | 1,117,812 | -0.25% |
| 2026-09-30 | 363.69 | 363.69 | 355.67 | 355.67 | 1,122,365 | -1.65% |
| 2026-09-29 | 362.35 | 364.085 | 355.17 | 361.62 | 1,466,722 | +0.85% |
| 2026-09-28 | 351.95 | 359.63 | 349.68 | 358.57 | 1,713,336 | +1.86% |
| 2026-09-25 | 351.85 | 353.295 | 347.6 | 352.03 | 1,353,137 | +0.15% |
| 2026-09-24 | 351.2 | 354.63 | 349.67 | 351.51 | 1,105,808 | -0.04% |
| 2026-09-23 | 346.3 | 354.11 | 345.37 | 351.66 | 1,654,631 | +1.03% |
| 2026-09-22 | 346.69 | 349.34 | 343.15 | 348.06 | 1,796,044 | +1.58% |
| 2026-09-21 | 337.51 | 343.15 | 337.02 | 342.66 | 1,166,962 | +1.10% |
| 2026-09-18 | 333.83 | 340.64 | 332.35 | 338.92 | 4,249,828 | +1.47% |
| 2026-09-17 | 337.72 | 338.67 | 332.68 | 334 | 1,000,938 | -0.29% |
| 2026-09-16 | 337.59 | 339.421 | 332.76 | 334.97 | 1,228,358 | -0.67% |
| 2026-09-15 | 339.51 | 342.305 | 335.44 | 337.24 | 1,556,937 | -0.95% |
| 2026-09-14 | 333.235 | 341.3 | 332.04 | 340.46 | 1,698,100 | +1.72% |
| 2026-09-11 | 334.28 | 336.8 | 330.45 | 334.69 | 1,502,443 | +1.71% |
| 2026-09-10 | 330.5 | 334.12 | 328.595 | 329.07 | 1,580,404 | -0.74% |
| 2026-09-09 | 326.33 | 332.25 | 320.91 | 331.52 | 2,233,878 | +0.83% |
| 2026-09-08 | 332.08 | 336.74 | 328.239 | 328.79 | 2,107,672 | -2.29% |
| 2026-09-04 | 334.22 | 339.3 | 334.22 | 336.51 | 1,175,577 | +0.13% |
| 2026-09-03 | 333.27 | 337.955 | 331.14 | 336.07 | 1,401,764 | +0.88% |
| 2026-09-02 | 336.04 | 337.99 | 332.24 | 333.14 | 1,266,652 | -0.42% |
| 2026-09-01 | 340.535 | 342.49 | 333.74 | 334.55 | 1,676,249 | -2.11% |
| 2026-08-31 | 348.7 | 350.55 | 341.14 | 341.76 | 1,422,809 | -2.65% |
| 2026-08-28 | 358.16 | 358.16 | 350.81 | 351.08 | 1,011,182 | -0.79% |
| 2026-08-27 | 354.59 | 357.933 | 353.77 | 353.87 | 1,481,162 | -1.34% |
| 2026-08-26 | 358.065 | 360.67 | 355.07 | 358.67 | 2,033,857 | +0.25% |
| 2026-08-25 | 360.61 | 362.29 | 357.43 | 357.77 | 1,436,150 | -0.67% |
| 2026-08-24 | 359.37 | 363.395 | 357.255 | 360.2 | 954,646 | +1.07% |
| 2026-08-21 | 359.02 | 361 | 354.19 | 356.39 | 995,008 | -0.06% |
| 2026-08-20 | 356.61 | 358.745 | 354.57 | 356.6 | 1,861,784 | -0.73% |
| 2026-08-19 | 358.4 | 365.105 | 357.18 | 359.95 | 1,288,249 | +0.73% |
| 2026-08-18 | 358.35 | 361.46 | 355.66 | 357.33 | 1,505,518 | +0.21% |
| 2026-08-17 | 353.94 | 357.98 | 353 | 356.57 | 1,313,291 | -0.04% |
| 2026-08-14 | 350.72 | 358.1 | 349.74 | 356.72 | 880,606 | +1.19% |
| 2026-08-13 | 356.58 | 357.61 | 350.977 | 352.53 | 997,100 | -0.58% |
| 2026-08-12 | 351.6 | 356.6 | 348.875 | 354.58 | 1,350,859 | +1.46% |
| 2026-08-11 | 348.97 | 352.266 | 347.27 | 349.49 | 2,390,459 | +0.30% |
| 2026-08-10 | 350.1 | 353.36 | 344.705 | 348.44 | 1,716,765 | -1.55% |
| 2026-08-07 | 358.84 | 359.97 | 353.46 | 353.91 | 2,278,678 | -1.60% |
| 2026-08-06 | 362.01 | 364.74 | 356.01 | 359.67 | 1,677,250 | -0.45% |
| 2026-08-05 | 348.31 | 361.83 | 347.78 | 361.31 | 2,051,359 | +4.67% |
| 2026-08-04 | 344.785 | 346.36 | 340.81 | 345.2 | 3,376,608 | -0.47% |
| 2026-08-03 | 359.435 | 365.47 | 344.13 | 346.83 | 4,419,268 | -6.97% |
| 2026-07-31 | 377.008 | 377.925 | 372.63 | 372.83 | 1,564,261 | -0.71% |
| 2026-07-30 | 380 | 380.6 | 371.09 | 375.48 | 1,593,673 | -1.48% |
| 2026-07-29 | 377.25 | 383.26 | 375.62 | 381.12 | 1,542,696 | -0.63% |
| 2026-07-28 | 382.64 | 384.23 | 374.545 | 383.52 | 1,805,631 | +0.12% |
| 2026-07-27 | 378.11 | 384.2 | 377.53 | 383.06 | 1,377,211 | +2.30% |
| 2026-07-24 | 365.58 | 375.78 | 364.25 | 374.43 | 1,231,813 | +2.73% |
| 2026-07-23 | 363.67 | 365.92 | 360.71 | 364.47 | 1,200,348 | -1.44% |
| 2026-07-22 | 367.53 | 371.4 | 366.745 | 369.8 | 915,122 | +0.54% |
| 2026-07-21 | 370.785 | 372.21 | 365.05 | 367.81 | 1,013,065 | +0.24% |
| 2026-07-20 | 369.81 | 371.33 | 364.63 | 366.93 | 1,064,707 | +0.19% |
| 2026-07-17 | 371.14 | 372.98 | 363.515 | 366.24 | 1,845,616 | -1.32% |
| 2026-07-16 | 370.49 | 376.44 | 368.33 | 371.14 | 1,257,811 | +0.57% |
| 2026-07-15 | 363.61 | 370.67 | 363.61 | 369.05 | 1,111,083 | +1.61% |
| 2026-07-14 | 360.78 | 364.14 | 359.96 | 363.19 | 1,736,816 | +0.09% |
| 2026-07-13 | 375.7 | 378.065 | 361.73 | 362.87 | 1,592,475 | -3.52% |
| 2026-07-10 | 372.82 | 378.32 | 372.783 | 376.11 | 1,028,427 | +0.98% |
| 2026-07-09 | 371.8 | 376.01 | 366.46 | 372.47 | 1,207,969 | +0.35% |
| 2026-07-08 | 378.15 | 378.2 | 369.73 | 371.16 | 1,391,592 | -2.52% |
| 2026-07-07 | 382.15 | 383.99 | 380 | 380.75 | 1,494,846 | +0.26% |
| 2026-07-06 | 373.225 | 379.9 | 371.64 | 379.75 | 1,737,977 | +1.82% |
| 2026-07-02 | 369.88 | 374.07 | 366.965 | 372.95 | 1,552,709 | +1.26% |
| 2026-07-01 | 369.95 | 373.38 | 365.45 | 368.32 | 1,669,533 | -0.61% |
| 2026-06-30 | 373.57 | 374.57 | 367.38 | 370.59 | 1,910,905 | -1.14% |
| 2026-06-29 | 378.57 | 382.27 | 373.81 | 374.88 | 1,487,457 | -0.64% |
| 2026-06-26 | 379.48 | 381.21 | 372.81 | 377.31 | 2,426,347 | -0.42% |
| 2026-06-25 | 383.54 | 388.245 | 377.92 | 378.91 | 1,498,834 | -1.21% |
| 2026-06-24 | 389.52 | 392.63 | 382.17 | 383.56 | 1,414,711 | -0.85% |
| 2026-06-23 | 384.46 | 390.36 | 381.43 | 386.83 | 2,019,554 | +0.69% |
| 2026-06-22 | 394.56 | 395.02 | 383.2 | 384.19 | 1,607,239 | -3.03% |
| 2026-06-18 | 398.63 | 403.26 | 394.9 | 396.2 | 2,846,697 | +0.40% |
| 2026-06-17 | 396.17 | 404.07 | 393.72 | 394.61 | 1,672,108 | -1.13% |
| 2026-06-16 | 391.5 | 400.365 | 387.5 | 399.1 | 1,860,344 | -0.38% |
| 2026-06-15 | 406.43 | 410.98 | 399.26 | 400.63 | 1,515,778 | -0.47% |
| 2026-06-12 | 399.39 | 403.25 | 396.98 | 402.54 | 1,115,785 | +1.42% |
| 2026-06-11 | 388.995 | 397.37 | 386.2 | 396.89 | 1,496,710 | +2.76% |
| 2026-06-10 | 393.8 | 398.515 | 385.16 | 386.23 | 1,701,614 | -1.87% |
| 2026-06-09 | 394 | 398.96 | 389.375 | 393.61 | 1,394,899 | +0.56% |
| 2026-06-08 | 392.51 | 395.85 | 388.39 | 391.42 | 1,349,130 | -0.28% |
| 2026-06-05 | 388.11 | 396.65 | 386.452 | 392.51 | 1,975,908 | +1.87% |
| 2026-06-04 | 383.2 | 385.98 | 380.64 | 385.3 | 1,150,122 | +2.27% |
| 2026-06-03 | 373.83 | 377.13 | 371.28 | 376.75 | 1,057,961 | +0.80% |
| 2026-06-02 | 376.7 | 377.66 | 373.16 | 373.76 | 1,186,759 | -0.85% |
| 2026-06-01 | 371.33 | 378.33 | 370.575 | 376.96 | 1,396,780 | +0.36% |
| 2026-05-29 | 385.555 | 386.88 | 373.29 | 375.6 | 2,322,757 | -2.63% |
| 2026-05-28 | 384.9 | 388.37 | 381.615 | 385.76 | 1,974,228 | -0.03% |
| 2026-05-27 | 378.57 | 386.3 | 378.57 | 385.86 | 1,617,944 | +3.22% |
| 2026-05-26 | 369.85 | 374.57 | 368.76 | 373.81 | 1,105,620 | +1.26% |
| 2026-05-22 | 368.21 | 370.91 | 367.3 | 369.15 | 820,086 | -0.18% |
| 2026-05-21 | 366.62 | 371.15 | 361.396 | 370.56 | 908,573 | +0.22% |
| 2026-05-20 | 359.19 | 371.51 | 356.58 | 369.75 | 1,748,103 | +3.08% |
| 2026-05-19 | 357.96 | 362.59 | 354.355 | 358.69 | 1,656,031 | -0.14% |
| 2026-05-18 | 354.66 | 363.79 | 352.945 | 359.18 | 1,410,118 | +1.70% |
| 2026-05-15 | 351.9 | 354.49 | 350.95 | 353.17 | 1,114,160 | -0.08% |
| 2026-05-14 | 352.18 | 357.075 | 351.485 | 353.47 | 1,138,922 | +0.94% |
| 2026-05-13 | 347.72 | 353.91 | 346.26 | 350.19 | 1,387,848 | -0.01% |