Marriott International, Inc.MARNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $322.60 | $328.25 | $320.56 | $324.80 | 596,966 |
| 3/2/2026 | $330.50 | $336.37 | $325.81 | $330.47 | 2.04M |
| 2/27/2026 | $346.81 | $347.95 | $339.51 | $341.73 | 1.66M |
| 2/26/2026 | $349.37 | $354.46 | $347.85 | $350.57 | 1.47M |
| 2/25/2026 | $346.70 | $348.15 | $343.50 | $347.44 | 2.47M |
| 2/24/2026 | $342.74 | $347.88 | $341.50 | $343.15 | 1.39M |
| 2/23/2026 | $348.46 | $348.66 | $337.77 | $342.62 | 1.73M |
| 2/20/2026 | $347.41 | $352.61 | $345.04 | $347.93 | 2.28M |
| 2/19/2026 | $353.19 | $354.91 | $349.33 | $349.89 | 1.73M |
| 2/18/2026 | $355.53 | $360.17 | $352.86 | $356.00 | 1.92M |
| 2/17/2026 | $354.95 | $361.75 | $354.84 | $359.94 | 2.16M |
| 2/13/2026 | $353.35 | $359.08 | $350.18 | $353.89 | 1.59M |
| 2/12/2026 | $361.98 | $370.00 | $352.55 | $355.08 | 1.87M |
| 2/11/2026 | $358.63 | $367.73 | $355.00 | $358.75 | 2.49M |
| 2/10/2026 | $349.91 | $363.54 | $347.36 | $359.35 | 4.01M |
| 2/9/2026 | $331.25 | $332.07 | $326.13 | $331.21 | 2.36M |
| 2/6/2026 | $326.40 | $333.96 | $326.00 | $333.24 | 1.42M |
| 2/5/2026 | $324.33 | $326.93 | $320.40 | $326.45 | 1.35M |
| 2/4/2026 | $321.35 | $329.78 | $320.39 | $324.56 | 2.07M |
| 2/3/2026 | $316.54 | $322.86 | $316.07 | $318.42 | 1.26M |
| 2/2/2026 | $316.45 | $321.10 | $314.26 | $319.29 | 978,562 |
| 1/30/2026 | $316.71 | $318.95 | $313.25 | $315.30 | 1.33M |
| 1/29/2026 | $312.49 | $320.75 | $312.49 | $319.77 | 1.70M |
| 1/28/2026 | $315.08 | $316.00 | $311.57 | $312.07 | 1.26M |
| 1/27/2026 | $315.84 | $316.35 | $313.26 | $313.95 | 954,000 |
| 1/26/2026 | $317.59 | $319.47 | $313.00 | $316.70 | 1.25M |
| 1/23/2026 | $319.31 | $320.74 | $316.69 | $319.70 | 1.37M |
| 1/22/2026 | $322.99 | $327.20 | $320.71 | $321.67 | 1.58M |
| 1/21/2026 | $314.83 | $321.84 | $312.59 | $320.56 | 1.98M |
| 1/20/2026 | $320.68 | $321.96 | $312.67 | $313.84 | 1.76M |
| 1/16/2026 | $326.71 | $327.75 | $322.07 | $325.88 | 1.90M |
| 1/15/2026 | $322.36 | $329.69 | $322.36 | $325.79 | 2.12M |
| 1/14/2026 | $321.05 | $322.05 | $314.75 | $319.68 | 1.44M |
| 1/13/2026 | $322.97 | $325.46 | $319.83 | $322.96 | 1.23M |
| 1/12/2026 | $325.15 | $325.15 | $319.01 | $323.35 | 1.40M |
| 1/9/2026 | $326.96 | $331.09 | $326.52 | $328.18 | 1.46M |
| 1/8/2026 | $317.65 | $325.71 | $316.70 | $324.91 | 1.27M |
| 1/7/2026 | $319.74 | $322.24 | $317.53 | $319.26 | 1.35M |
| 1/6/2026 | $309.95 | $322.60 | $309.60 | $321.86 | 1.60M |
| 1/5/2026 | $311.82 | $316.32 | $308.31 | $311.03 | 2.17M |
| 1/2/2026 | $310.55 | $314.30 | $309.00 | $313.41 | 1.06M |
| 12/31/2025 | $313.93 | $315.34 | $309.67 | $310.24 | 1.23M |
| 12/30/2025 | $314.41 | $315.51 | $313.55 | $313.94 | 877,254 |
| 12/29/2025 | $315.10 | $315.57 | $312.43 | $314.41 | 764,642 |
| 12/26/2025 | $315.16 | $315.96 | $314.05 | $315.58 | 663,534 |
| 12/24/2025 | $313.09 | $316.22 | $313.07 | $315.16 | 531,716 |
| 12/23/2025 | $313.14 | $316.69 | $313.14 | $314.07 | 1.17M |
| 12/22/2025 | $310.74 | $315.40 | $309.95 | $313.75 | 1.21M |
| 12/19/2025 | $304.40 | $311.68 | $304.40 | $310.16 | 3.06M |
| 12/18/2025 | $310.25 | $311.69 | $304.90 | $306.82 | 1.66M |
| 12/17/2025 | $305.46 | $311.65 | $305.46 | $310.07 | 1.66M |
| 12/16/2025 | $308.48 | $309.60 | $303.05 | $305.97 | 2.01M |
| 12/15/2025 | $304.45 | $310.23 | $302.17 | $308.49 | 2.22M |
| 12/12/2025 | $298.26 | $300.75 | $296.64 | $298.72 | 1.79M |
| 12/11/2025 | $287.17 | $297.41 | $285.07 | $296.46 | 2.26M |
| 12/10/2025 | $283.89 | $287.98 | $282.03 | $286.96 | 1.74M |
| 12/9/2025 | $287.40 | $287.67 | $283.10 | $283.84 | 2.04M |
| 12/8/2025 | $292.07 | $292.16 | $286.65 | $287.82 | 1.57M |
| 12/5/2025 | $295.20 | $296.28 | $292.00 | $292.59 | 1.60M |
| 12/4/2025 | $302.93 | $306.65 | $292.37 | $296.00 | 2.27M |
| 12/3/2025 | $303.52 | $309.43 | $303.52 | $306.65 | 1.46M |