Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
271.96
+13.99 (5.42%)
At close: May 12, 2025, 4:00 PM
272.37
+0.41 (0.15%)
After-hours: May 12, 2025, 5:51 PM EDT
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 269.40 | 273.42 | 268.63 | 271.96 | - | 5.42% | 2,546,322 |
| May 9, 2025 | 259.11 | 259.99 | 255.69 | 257.97 | 257.97 | -0.51% | 1,489,136 |
| May 8, 2025 | 256.87 | 263.12 | 255.99 | 259.30 | 259.30 | 1.29% | 1,787,666 |
| May 7, 2025 | 251.78 | 258.10 | 250.79 | 255.99 | 255.99 | 1.60% | 1,866,604 |
| May 6, 2025 | 256.14 | 258.59 | 250.01 | 251.96 | 251.96 | 1.90% | 2,527,732 |
| May 5, 2025 | 248.00 | 250.84 | 246.50 | 247.27 | 247.27 | -0.88% | 1,894,389 |
| May 2, 2025 | 247.57 | 250.54 | 247.13 | 249.47 | 249.47 | 2.26% | 1,302,164 |
| May 1, 2025 | 241.26 | 246.24 | 240.36 | 243.95 | 243.95 | 2.25% | 1,818,154 |
| Apr 30, 2025 | 234.53 | 239.05 | 231.21 | 238.58 | 238.58 | -0.45% | 2,246,386 |
| Apr 29, 2025 | 235.33 | 240.85 | 235.13 | 239.67 | 239.67 | 1.16% | 2,255,183 |
| Apr 28, 2025 | 238.29 | 240.83 | 234.07 | 236.93 | 236.93 | 0.31% | 2,418,262 |
| Apr 25, 2025 | 236.52 | 238.02 | 232.82 | 236.20 | 236.20 | -0.03% | 1,989,937 |
| Apr 24, 2025 | 228.48 | 237.35 | 227.55 | 236.26 | 236.26 | 2.82% | 2,329,901 |
| Apr 23, 2025 | 228.88 | 236.44 | 228.36 | 229.79 | 229.79 | 4.17% | 3,492,933 |
| Apr 22, 2025 | 217.53 | 221.37 | 216.98 | 220.59 | 220.59 | 2.27% | 1,476,546 |
| Apr 21, 2025 | 218.30 | 218.99 | 212.53 | 215.69 | 215.69 | -2.14% | 1,543,023 |
| Apr 17, 2025 | 221.27 | 222.42 | 218.46 | 220.41 | 220.41 | 0.74% | 1,523,469 |
| Apr 16, 2025 | 219.94 | 223.98 | 216.68 | 218.79 | 218.79 | -1.70% | 1,671,307 |
| Apr 15, 2025 | 224.63 | 225.49 | 221.43 | 222.58 | 222.58 | -0.41% | 1,205,378 |
| Apr 14, 2025 | 224.93 | 225.47 | 220.00 | 223.49 | 223.49 | -0.77% | 1,875,711 |
| Apr 11, 2025 | 222.95 | 227.75 | 219.01 | 225.22 | 225.22 | 1.03% | 2,013,997 |
| Apr 10, 2025 | 228.45 | 230.22 | 217.27 | 222.92 | 222.92 | -4.49% | 3,603,193 |
| Apr 9, 2025 | 210.62 | 235.29 | 208.16 | 233.39 | 233.39 | 10.55% | 4,482,470 |
| Apr 8, 2025 | 220.59 | 222.12 | 207.62 | 211.12 | 211.12 | -1.05% | 3,721,898 |
| Apr 7, 2025 | 207.77 | 224.14 | 205.40 | 213.36 | 213.36 | -0.57% | 3,900,249 |
| Apr 4, 2025 | 218.33 | 222.66 | 212.56 | 214.58 | 214.58 | -4.47% | 3,573,939 |
| Apr 3, 2025 | 230.39 | 230.58 | 223.36 | 224.62 | 224.62 | -7.40% | 3,460,349 |
| Apr 2, 2025 | 235.10 | 244.03 | 235.10 | 242.56 | 242.56 | 1.81% | 1,718,845 |
| Apr 1, 2025 | 237.48 | 238.98 | 233.42 | 238.24 | 238.24 | 0.02% | 1,451,291 |
| Mar 31, 2025 | 234.80 | 239.68 | 230.92 | 238.20 | 238.20 | 0.50% | 1,948,856 |
| Mar 28, 2025 | 243.41 | 243.41 | 236.00 | 237.01 | 237.01 | -3.04% | 1,570,780 |
| Mar 27, 2025 | 245.23 | 245.98 | 239.69 | 244.45 | 244.45 | -0.92% | 1,953,054 |
| Mar 26, 2025 | 247.26 | 250.43 | 246.07 | 246.72 | 246.72 | 0.10% | 1,842,222 |
| Mar 25, 2025 | 243.73 | 246.75 | 241.60 | 246.48 | 246.48 | 1.47% | 1,401,122 |
| Mar 24, 2025 | 241.07 | 243.49 | 239.27 | 242.92 | 242.92 | 2.29% | 1,935,633 |
| Mar 21, 2025 | 235.79 | 237.94 | 229.38 | 237.49 | 237.49 | -3.00% | 4,301,171 |
| Mar 20, 2025 | 244.91 | 248.02 | 243.89 | 244.84 | 244.84 | -1.12% | 922,654 |
| Mar 19, 2025 | 241.60 | 248.60 | 241.53 | 247.62 | 247.62 | 3.01% | 1,373,564 |
| Mar 18, 2025 | 247.08 | 247.21 | 239.93 | 240.39 | 240.39 | -3.11% | 1,253,670 |
| Mar 17, 2025 | 243.92 | 249.40 | 242.24 | 248.11 | 248.11 | 2.06% | 1,971,967 |
| Mar 14, 2025 | 239.42 | 243.62 | 239.00 | 243.11 | 243.11 | 2.45% | 1,414,070 |
| Mar 13, 2025 | 243.47 | 243.92 | 236.21 | 237.29 | 237.29 | -2.67% | 2,026,705 |
| Mar 12, 2025 | 248.00 | 249.04 | 240.19 | 243.81 | 243.81 | -1.01% | 2,349,839 |
| Mar 11, 2025 | 254.87 | 255.93 | 243.32 | 246.31 | 246.31 | -4.24% | 3,143,002 |
| Mar 10, 2025 | 258.36 | 260.69 | 255.07 | 257.22 | 257.22 | -2.10% | 2,437,430 |
| Mar 7, 2025 | 261.45 | 264.98 | 256.65 | 262.75 | 262.75 | 0.05% | 2,337,385 |
| Mar 6, 2025 | 268.38 | 268.55 | 262.14 | 262.63 | 262.63 | -3.12% | 1,663,205 |
| Mar 5, 2025 | 269.55 | 272.47 | 268.02 | 271.10 | 271.10 | 0.11% | 1,456,005 |
| Mar 4, 2025 | 276.41 | 276.41 | 268.00 | 270.80 | 270.80 | -2.49% | 2,390,183 |
| Mar 3, 2025 | 280.00 | 284.48 | 275.37 | 277.72 | 277.72 | -0.97% | 1,635,223 |