Marriott International
MAR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.55% | 1.72M |
| Aug 7, 2026 | $358.84 | $359.97 | $353.46 | $353.91 | -1.60% | 2.28M |
| Aug 6, 2026 | $362.01 | $364.74 | $356.01 | $359.67 | -0.45% | 1.68M |
| Aug 5, 2026 | $348.31 | $361.83 | $347.78 | $361.31 | +4.67% | 2.05M |
| Aug 4, 2026 | $344.79 | $346.36 | $340.81 | $345.20 | -0.47% | 3.38M |
| Aug 3, 2026 | $359.44 | $365.47 | $344.13 | $346.83 | -6.97% | 4.42M |
| Jul 31, 2026 | $377.01 | $377.93 | $372.63 | $372.83 | -0.71% | 1.56M |
| Jul 30, 2026 | $380.00 | $380.60 | $371.09 | $375.48 | -1.48% | 1.59M |
| Jul 29, 2026 | $377.25 | $383.26 | $375.62 | $381.12 | -0.63% | 1.54M |
| Jul 28, 2026 | $382.64 | $384.23 | $374.55 | $383.52 | +0.12% | 1.81M |
| Jul 27, 2026 | $378.11 | $384.20 | $377.53 | $383.06 | +2.30% | 1.38M |
| Jul 24, 2026 | $365.58 | $375.78 | $364.25 | $374.43 | +2.73% | 1.23M |
| Jul 23, 2026 | $363.67 | $365.92 | $360.71 | $364.47 | -1.44% | 1.20M |
| Jul 22, 2026 | $367.53 | $371.40 | $366.75 | $369.80 | +0.54% | 915.12K |
| Jul 21, 2026 | $370.79 | $372.21 | $365.05 | $367.81 | +0.24% | 1.01M |
| Jul 20, 2026 | $369.81 | $371.33 | $364.63 | $366.93 | +0.19% | 1.06M |
| Jul 17, 2026 | $371.14 | $372.98 | $363.52 | $366.24 | -1.32% | 1.85M |
| Jul 16, 2026 | $370.49 | $376.44 | $368.33 | $371.14 | +0.57% | 1.26M |
| Jul 15, 2026 | $363.61 | $370.67 | $363.61 | $369.05 | +1.61% | 1.11M |
| Jul 14, 2026 | $360.78 | $364.14 | $359.96 | $363.19 | +0.09% | 1.74M |
| Jul 13, 2026 | $375.70 | $378.07 | $361.73 | $362.87 | -3.52% | 1.59M |
| Jul 10, 2026 | $372.82 | $378.32 | $372.78 | $376.11 | +0.98% | 1.03M |
| Jul 9, 2026 | $371.80 | $376.01 | $366.46 | $372.47 | +0.35% | 1.21M |
| Jul 8, 2026 | $378.15 | $378.20 | $369.73 | $371.16 | -2.52% | 1.39M |
| Jul 7, 2026 | $382.15 | $383.99 | $380.00 | $380.75 | +0.26% | 1.49M |
| Jul 6, 2026 | $373.23 | $379.90 | $371.64 | $379.75 | +1.82% | 1.74M |
| Jul 2, 2026 | $369.88 | $374.07 | $366.97 | $372.95 | +1.26% | 1.55M |
| Jul 1, 2026 | $369.95 | $373.38 | $365.45 | $368.32 | -0.61% | 1.67M |
| Jun 30, 2026 | $373.57 | $374.57 | $367.38 | $370.59 | -1.14% | 1.91M |
| Jun 29, 2026 | $378.57 | $382.27 | $373.81 | $374.88 | -0.64% | 1.49M |
| Jun 26, 2026 | $379.48 | $381.21 | $372.81 | $377.31 | -0.42% | 2.43M |
| Jun 25, 2026 | $383.54 | $388.25 | $377.92 | $378.91 | -1.21% | 1.50M |
| Jun 24, 2026 | $389.52 | $392.63 | $382.17 | $383.56 | -0.85% | 1.41M |
| Jun 23, 2026 | $384.46 | $390.36 | $381.43 | $386.83 | +0.69% | 2.02M |
| Jun 22, 2026 | $394.56 | $395.02 | $383.20 | $384.19 | -3.03% | 1.61M |
| Jun 18, 2026 | $398.63 | $403.26 | $394.90 | $396.20 | +0.40% | 2.85M |
| Jun 17, 2026 | $396.17 | $404.07 | $393.72 | $394.61 | — | 1.67M |
