Marriott International
MAR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $425.00 | $433.30 | $411.74 | $416.30 | +4.26% | 2.59M |
| Oct 30, 2026 | $402.52 | $404.44 | $398.99 | $399.30 | -0.09% | 2.03M |
| Oct 29, 2026 | $399.90 | $402.99 | $397.94 | $399.65 | +1.33% | 1.29M |
| Oct 28, 2026 | $389.75 | $394.76 | $387.83 | $394.40 | +1.07% | 1.14M |
| Oct 27, 2026 | $387.37 | $391.17 | $381.04 | $390.23 | -1.15% | 1.89M |
| Oct 26, 2026 | $393.50 | $398.42 | $392.93 | $394.75 | +1.03% | 1.17M |
| Oct 23, 2026 | $392.76 | $396.83 | $390.09 | $390.71 | -1.53% | 1.36M |
| Oct 22, 2026 | $401.99 | $403.27 | $394.18 | $396.80 | -1.78% | 2.66M |
| Oct 21, 2026 | $397.49 | $407.34 | $396.47 | $404.00 | +1.68% | 1.64M |
| Oct 20, 2026 | $393.16 | $397.72 | $391.45 | $397.31 | +1.69% | 1.53M |
| Oct 19, 2026 | $388.40 | $392.77 | $386.00 | $390.70 | +0.68% | 1.25M |
| Oct 16, 2026 | $388.71 | $394.74 | $387.55 | $388.05 | +0.61% | 1.91M |
| Oct 15, 2026 | $376.29 | $389.18 | $376.23 | $385.71 | +3.74% | 1.91M |
| Oct 14, 2026 | $373.13 | $373.26 | $369.10 | $371.82 | +0.09% | 1.35M |
| Oct 13, 2026 | $371.40 | $372.88 | $367.00 | $371.50 | +0.60% | 756.30K |
| Oct 12, 2026 | $365.88 | $370.14 | $363.80 | $369.30 | +0.93% | 853.30K |
| Oct 9, 2026 | $361.08 | $366.38 | $360.12 | $365.88 | +1.33% | 834.16K |
| Oct 8, 2026 | $355.17 | $363.83 | $354.62 | $361.08 | +1.28% | 996.24K |
| Oct 7, 2026 | $359.23 | $361.78 | $355.70 | $356.50 | -1.32% | 1.27M |
| Oct 6, 2026 | $357.52 | $362.46 | $356.76 | $361.28 | +1.51% | 1.34M |
| Oct 5, 2026 | $357.79 | $358.96 | $354.69 | $355.89 | -0.86% | 1.37M |
| Oct 2, 2026 | $359.32 | $360.60 | $356.36 | $358.96 | +1.18% | 1.00M |
| Oct 1, 2026 | $357.79 | $357.79 | $352.29 | $354.79 | -0.25% | 1.12M |
| Sep 30, 2026 | $363.69 | $363.69 | $355.67 | $355.67 | -1.65% | 1.12M |
| Sep 29, 2026 | $362.35 | $364.09 | $355.17 | $361.62 | +0.85% | 1.47M |
| Sep 28, 2026 | $351.95 | $359.63 | $349.68 | $358.57 | +1.86% | 1.71M |
| Sep 25, 2026 | $351.85 | $353.30 | $347.60 | $352.03 | +0.15% | 1.35M |
| Sep 24, 2026 | $351.20 | $354.63 | $349.67 | $351.51 | -0.04% | 1.11M |
| Sep 23, 2026 | $346.30 | $354.11 | $345.37 | $351.66 | +1.03% | 1.65M |
| Sep 22, 2026 | $346.69 | $349.34 | $343.15 | $348.06 | +1.58% | 1.80M |
| Sep 21, 2026 | $337.51 | $343.15 | $337.02 | $342.66 | +1.10% | 1.17M |
| Sep 18, 2026 | $333.83 | $340.64 | $332.35 | $338.92 | +1.47% | 4.25M |
| Sep 17, 2026 | $337.72 | $338.67 | $332.68 | $334.00 | -0.29% | 1.00M |
| Sep 16, 2026 | $337.59 | $339.42 | $332.76 | $334.97 | -0.67% | 1.23M |
| Sep 15, 2026 | $339.51 | $342.31 | $335.44 | $337.24 | -0.95% | 1.56M |
| Sep 14, 2026 | $333.24 | $341.30 | $332.04 | $340.46 | +1.72% | 1.70M |
| Sep 11, 2026 | $334.28 | $336.80 | $330.45 | $334.69 | +1.71% | 1.50M |
| Sep 10, 2026 | $330.50 | $334.12 | $328.60 | $329.07 | -0.74% | 1.58M |
| Sep 9, 2026 | $326.33 | $332.25 | $320.91 | $331.52 | +0.83% | 2.23M |
| Sep 8, 2026 | $332.08 | $336.74 | $328.24 | $328.79 | -2.29% | 2.11M |
| Sep 4, 2026 | $334.22 | $339.30 | $334.22 | $336.51 | +0.13% | 1.18M |
| Sep 3, 2026 | $333.27 | $337.96 | $331.14 | $336.07 | +0.88% | 1.40M |
| Sep 2, 2026 | $336.04 | $337.99 | $332.24 | $333.14 | -0.42% | 1.27M |
| Sep 1, 2026 | $340.54 | $342.49 | $333.74 | $334.55 | -2.11% | 1.68M |
| Aug 31, 2026 | $348.70 | $350.55 | $341.14 | $341.76 | -2.65% | 1.42M |
| Aug 28, 2026 | $358.16 | $358.16 | $350.81 | $351.08 | -0.79% | 1.01M |
| Aug 27, 2026 | $354.59 | $357.93 | $353.77 | $353.87 | -1.34% | 1.48M |
| Aug 26, 2026 | $358.07 | $360.67 | $355.07 | $358.67 | +0.25% | 2.03M |
| Aug 25, 2026 | $360.61 | $362.29 | $357.43 | $357.77 | -0.67% | 1.44M |
| Aug 24, 2026 | $359.37 | $363.39 | $357.26 | $360.20 | +1.07% | 954.65K |
| Aug 21, 2026 | $359.02 | $361.00 | $354.19 | $356.39 | -0.06% | 995.01K |
| Aug 20, 2026 | $356.61 | $358.75 | $354.57 | $356.60 | -0.93% | 1.86M |
| Aug 19, 2026 | $358.40 | $365.11 | $357.18 | $359.95 | +0.73% | 1.29M |
| Aug 18, 2026 | $358.35 | $361.46 | $355.66 | $357.33 | +0.21% | 1.51M |
| Aug 17, 2026 | $353.94 | $357.98 | $353.00 | $356.57 | -0.04% | 1.31M |
| Aug 14, 2026 | $350.72 | $358.10 | $349.74 | $356.72 | +1.19% | 880.61K |
| Aug 13, 2026 | $356.58 | $357.61 | $350.98 | $352.53 | -0.58% | 997.10K |
| Aug 12, 2026 | $351.60 | $356.60 | $348.88 | $354.58 | +1.46% | 1.35M |
| Aug 11, 2026 | $348.97 | $352.27 | $347.27 | $349.49 | +0.30% | 2.39M |
| Aug 10, 2026 | $350.10 | $353.36 | $344.71 | $348.44 | — | 1.72M |
