Marriott International, Inc.MARNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $304.56 | $305.66 | $299.33 | $304.65 | 1.13M |
| 12/1/2025 | $302.43 | $307.08 | $302.00 | $303.44 | 1.42M |
| 11/28/2025 | $303.90 | $305.14 | $302.95 | $304.79 | 575,500 |
| 11/26/2025 | $303.51 | $306.00 | $301.94 | $304.65 | 1.24M |
| 11/25/2025 | $297.15 | $305.01 | $296.67 | $304.12 | 1.37M |
| 11/24/2025 | $295.55 | $297.96 | $292.72 | $296.23 | 2.35M |
| 11/21/2025 | $284.37 | $298.03 | $284.27 | $295.84 | 2.38M |
| 11/20/2025 | $285.42 | $289.36 | $281.72 | $282.38 | 1.22M |
| 11/19/2025 | $282.88 | $285.46 | $281.53 | $284.20 | 1.04M |
| 11/18/2025 | $283.22 | $286.94 | $281.30 | $282.90 | 1.55M |
| 11/17/2025 | $286.35 | $286.89 | $280.99 | $282.89 | 1.18M |
| 11/14/2025 | $285.07 | $288.02 | $281.19 | $285.72 | 1.36M |
| 11/13/2025 | $290.06 | $293.49 | $287.01 | $287.43 | 1.77M |
| 11/12/2025 | $291.39 | $294.99 | $290.54 | $291.67 | 1.10M |
| 11/11/2025 | $290.56 | $294.01 | $290.04 | $291.90 | 1.41M |
| 11/10/2025 | $292.12 | $294.18 | $286.10 | $290.47 | 1.74M |
| 11/7/2025 | $282.15 | $291.66 | $281.93 | $291.16 | 2.47M |
| 11/6/2025 | $283.00 | $286.58 | $279.87 | $281.14 | 1.54M |
| 11/5/2025 | $273.75 | $285.66 | $272.66 | $283.07 | 2.74M |
| 11/4/2025 | $264.40 | $275.66 | $263.51 | $272.24 | 2.85M |
| 11/3/2025 | $261.63 | $264.81 | $258.99 | $263.89 | 2.24M |
| 10/31/2025 | $261.40 | $261.55 | $256.76 | $260.58 | 1.44M |
| 10/30/2025 | $263.30 | $267.32 | $261.70 | $262.27 | 1.22M |
| 10/29/2025 | $263.37 | $267.11 | $262.03 | $263.12 | 1.38M |
| 10/28/2025 | $269.88 | $271.19 | $265.32 | $265.46 | 1.09M |
| 10/27/2025 | $272.42 | $274.94 | $270.05 | $271.21 | 995,500 |
| 10/24/2025 | $271.39 | $273.31 | $269.82 | $271.32 | 1.08M |
| 10/23/2025 | $272.12 | $273.04 | $268.85 | $269.70 | 1.39M |
| 10/22/2025 | $268.00 | $276.80 | $268.00 | $272.07 | 1.55M |
| 10/21/2025 | $263.01 | $269.58 | $262.04 | $268.43 | 1.53M |
| 10/20/2025 | $262.30 | $263.81 | $259.93 | $260.00 | 1.65M |
| 10/17/2025 | $259.00 | $263.07 | $258.62 | $260.85 | 1.65M |
| 10/16/2025 | $267.38 | $267.72 | $257.92 | $259.04 | 1.37M |
| 10/15/2025 | $267.80 | $269.79 | $263.44 | $266.19 | 1.19M |
| 10/14/2025 | $260.89 | $269.64 | $260.42 | $267.97 | 1.31M |
| 10/13/2025 | $263.61 | $265.29 | $261.32 | $263.26 | 1.42M |