Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
269.70
+4.69 (1.77%)
At close: Aug 13, 2025, 4:00 PM
270.65
+0.95 (0.35%)
After-hours: Aug 13, 2025, 7:54 PM EDT
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 265.12 | 270.21 | 264.38 | 269.70 | 269.70 | 1.77% | 1,038,555 |
| Aug 12, 2025 | 259.43 | 265.49 | 258.02 | 265.01 | 265.01 | 2.73% | 1,110,791 |
| Aug 11, 2025 | 259.47 | 261.38 | 256.49 | 257.97 | 257.97 | -0.75% | 1,285,820 |
| Aug 8, 2025 | 260.40 | 262.75 | 257.31 | 259.92 | 259.92 | -0.26% | 1,353,655 |
| Aug 7, 2025 | 265.30 | 266.41 | 259.75 | 260.59 | 260.59 | -0.81% | 1,695,900 |
| Aug 6, 2025 | 259.29 | 263.27 | 257.33 | 262.71 | 262.71 | 1.15% | 1,635,609 |
| Aug 5, 2025 | 259.31 | 262.26 | 255.27 | 259.72 | 259.72 | 0.23% | 2,346,065 |
| Aug 4, 2025 | 256.78 | 259.51 | 255.43 | 259.13 | 259.13 | 1.48% | 2,057,933 |
| Aug 1, 2025 | 260.88 | 261.02 | 253.76 | 255.35 | 255.35 | -3.21% | 2,496,311 |
| Jul 31, 2025 | 268.22 | 270.05 | 262.95 | 263.83 | 263.83 | -2.30% | 2,279,462 |
| Jul 30, 2025 | 274.66 | 275.05 | 269.22 | 270.04 | 270.04 | -1.25% | 1,300,400 |
| Jul 29, 2025 | 276.92 | 276.95 | 272.57 | 273.47 | 273.47 | -0.84% | 1,504,491 |
| Jul 28, 2025 | 278.68 | 280.00 | 275.61 | 275.79 | 275.79 | -1.19% | 1,484,970 |
| Jul 25, 2025 | 274.04 | 279.21 | 272.75 | 279.11 | 279.11 | 2.28% | 1,013,516 |
| Jul 24, 2025 | 272.92 | 276.30 | 271.39 | 272.88 | 272.88 | -0.23% | 1,103,449 |
| Jul 23, 2025 | 272.55 | 273.73 | 269.50 | 273.51 | 273.51 | 0.19% | 1,351,173 |
| Jul 22, 2025 | 272.61 | 273.30 | 270.03 | 272.98 | 272.98 | 0.52% | 1,467,494 |
| Jul 21, 2025 | 273.48 | 274.71 | 271.21 | 271.56 | 271.56 | -0.37% | 1,294,366 |
| Jul 18, 2025 | 272.36 | 273.64 | 270.74 | 272.58 | 272.58 | 0.36% | 1,547,074 |
| Jul 17, 2025 | 273.14 | 274.55 | 270.04 | 271.60 | 271.60 | -0.73% | 1,564,945 |
| Jul 16, 2025 | 274.78 | 276.91 | 272.60 | 273.60 | 273.60 | -0.47% | 1,005,179 |
| Jul 15, 2025 | 282.80 | 282.97 | 274.67 | 274.90 | 274.90 | -2.82% | 1,772,494 |
| Jul 14, 2025 | 280.97 | 283.48 | 279.63 | 282.87 | 282.87 | 0.43% | 976,125 |
| Jul 11, 2025 | 281.49 | 282.61 | 279.01 | 281.65 | 281.65 | -0.23% | 990,638 |
| Jul 10, 2025 | 280.52 | 283.75 | 278.90 | 282.30 | 282.30 | 1.11% | 1,440,183 |
| Jul 9, 2025 | 281.34 | 282.04 | 278.55 | 279.19 | 279.19 | -0.28% | 906,963 |
| Jul 8, 2025 | 279.39 | 282.36 | 278.69 | 279.96 | 279.96 | 0.56% | 1,507,140 |
| Jul 7, 2025 | 279.18 | 280.13 | 275.56 | 278.40 | 278.40 | -0.58% | 1,258,177 |
| Jul 3, 2025 | 277.62 | 281.28 | 277.50 | 280.03 | 280.03 | 0.90% | 623,225 |
| Jul 2, 2025 | 277.20 | 278.18 | 275.72 | 277.52 | 277.52 | -0.20% | 1,086,334 |
| Jul 1, 2025 | 271.44 | 279.09 | 271.44 | 278.07 | 278.07 | 1.78% | 1,515,520 |
| Jun 30, 2025 | 274.50 | 275.80 | 270.52 | 273.21 | 273.21 | -0.10% | 1,341,813 |
| Jun 27, 2025 | 269.54 | 274.51 | 269.34 | 273.47 | 273.47 | 1.43% | 4,507,328 |
| Jun 26, 2025 | 266.26 | 270.49 | 266.26 | 269.62 | 269.62 | 1.36% | 1,245,117 |
| Jun 25, 2025 | 269.01 | 269.10 | 264.74 | 265.99 | 265.99 | -1.02% | 1,514,085 |
| Jun 24, 2025 | 266.70 | 269.91 | 265.60 | 268.73 | 268.73 | 1.75% | 1,505,779 |
| Jun 23, 2025 | 259.58 | 264.33 | 254.49 | 264.11 | 264.11 | 1.51% | 1,728,502 |
| Jun 20, 2025 | 259.57 | 261.53 | 257.49 | 260.19 | 260.19 | 1.03% | 2,244,294 |
| Jun 18, 2025 | 256.47 | 260.84 | 256.04 | 257.53 | 257.53 | 0.52% | 1,136,426 |
| Jun 17, 2025 | 255.50 | 259.44 | 255.00 | 256.20 | 256.20 | -0.66% | 1,187,148 |
| Jun 16, 2025 | 256.48 | 259.53 | 256.20 | 257.91 | 257.91 | 1.15% | 1,925,923 |
| Jun 13, 2025 | 259.00 | 260.58 | 253.56 | 254.99 | 254.99 | -3.13% | 1,783,228 |
| Jun 12, 2025 | 264.24 | 265.84 | 262.56 | 263.23 | 263.23 | -1.06% | 1,152,397 |
| Jun 11, 2025 | 269.03 | 269.19 | 265.35 | 266.06 | 266.06 | -0.74% | 1,079,385 |
| Jun 10, 2025 | 266.12 | 269.08 | 265.75 | 268.04 | 268.04 | 0.79% | 1,478,986 |
| Jun 9, 2025 | 265.99 | 267.73 | 264.67 | 265.93 | 265.93 | 0.11% | 1,207,503 |
| Jun 6, 2025 | 263.85 | 266.05 | 262.80 | 265.63 | 265.63 | 2.24% | 986,737 |
| Jun 5, 2025 | 261.93 | 262.90 | 259.46 | 259.81 | 259.81 | -0.81% | 1,188,868 |
| Jun 4, 2025 | 264.22 | 265.28 | 261.93 | 261.93 | 261.93 | -0.93% | 926,347 |
| Jun 3, 2025 | 260.16 | 265.57 | 260.16 | 264.40 | 264.40 | 1.22% | 1,358,220 |