Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
273.47
+3.85 (1.43%)
At close: Jun 27, 2025, 4:00 PM
272.00
-1.47 (-0.54%)
After-hours: Jun 27, 2025, 7:18 PM EDT
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 262.12 | 262.74 | 258.79 | 261.21 | 261.21 | -0.99% | 1,339,626 |
| May 30, 2025 | 263.57 | 265.12 | 262.10 | 263.83 | 263.83 | 0.08% | 1,245,336 |
| May 29, 2025 | 265.56 | 266.18 | 261.00 | 263.61 | 263.61 | -0.35% | 949,722 |
| May 28, 2025 | 266.59 | 266.89 | 264.18 | 264.53 | 264.53 | -0.59% | 1,340,577 |
| May 27, 2025 | 260.08 | 266.35 | 260.08 | 266.10 | 266.10 | 3.26% | 1,338,943 |
| May 23, 2025 | 255.69 | 258.97 | 255.53 | 257.70 | 257.70 | -1.15% | 1,270,776 |
| May 22, 2025 | 261.17 | 262.11 | 259.21 | 260.69 | 260.01 | - | 1,083,009 |
| May 21, 2025 | 263.89 | 264.59 | 260.14 | 260.69 | 260.01 | -2.49% | 1,271,790 |
| May 20, 2025 | 271.64 | 271.64 | 266.92 | 267.34 | 266.65 | -2.14% | 1,500,733 |
| May 19, 2025 | 269.61 | 273.76 | 269.45 | 273.19 | 272.48 | -0.01% | 1,099,182 |
| May 16, 2025 | 271.54 | 273.32 | 269.33 | 273.23 | 272.52 | 0.65% | 1,235,055 |
| May 15, 2025 | 271.99 | 272.95 | 270.73 | 271.47 | 270.77 | -0.41% | 1,483,535 |
| May 14, 2025 | 272.40 | 275.62 | 272.09 | 272.59 | 271.88 | -0.57% | 1,520,773 |
| May 13, 2025 | 272.00 | 276.02 | 271.21 | 274.14 | 273.43 | 0.80% | 1,690,372 |
| May 12, 2025 | 269.40 | 273.42 | 268.63 | 271.96 | 271.26 | 5.42% | 2,551,069 |
| May 9, 2025 | 259.11 | 259.99 | 255.69 | 257.97 | 257.30 | -0.51% | 1,489,136 |
| May 8, 2025 | 256.87 | 263.12 | 255.99 | 259.30 | 258.63 | 1.29% | 1,787,666 |
| May 7, 2025 | 251.78 | 258.10 | 250.79 | 255.99 | 255.33 | 1.60% | 1,866,604 |
| May 6, 2025 | 256.14 | 258.59 | 250.01 | 251.96 | 251.31 | 1.90% | 2,527,732 |
| May 5, 2025 | 248.00 | 250.84 | 246.50 | 247.27 | 246.63 | -0.88% | 1,894,389 |
| May 2, 2025 | 247.57 | 250.54 | 247.13 | 249.47 | 248.82 | 2.26% | 1,302,164 |
| May 1, 2025 | 241.26 | 246.24 | 240.36 | 243.95 | 243.32 | 2.25% | 1,818,154 |
| Apr 30, 2025 | 234.53 | 239.05 | 231.21 | 238.58 | 237.96 | -0.45% | 2,246,386 |
| Apr 29, 2025 | 235.33 | 240.85 | 235.13 | 239.67 | 239.05 | 1.16% | 2,255,183 |
| Apr 28, 2025 | 238.29 | 240.83 | 234.07 | 236.93 | 236.32 | 0.31% | 2,418,262 |
| Apr 25, 2025 | 236.52 | 238.02 | 232.82 | 236.20 | 235.59 | -0.03% | 1,989,937 |
| Apr 24, 2025 | 228.48 | 237.35 | 227.55 | 236.26 | 235.65 | 2.82% | 2,329,901 |
| Apr 23, 2025 | 228.88 | 236.44 | 228.36 | 229.79 | 229.19 | 4.17% | 3,492,933 |
| Apr 22, 2025 | 217.53 | 221.37 | 216.98 | 220.59 | 220.02 | 2.27% | 1,476,546 |
| Apr 21, 2025 | 218.30 | 218.99 | 212.53 | 215.69 | 215.13 | -2.14% | 1,543,023 |
| Apr 17, 2025 | 221.27 | 222.42 | 218.46 | 220.41 | 219.84 | 0.74% | 1,523,469 |
| Apr 16, 2025 | 219.94 | 223.98 | 216.68 | 218.79 | 218.22 | -1.70% | 1,671,307 |