5 DAY PERFORMANCE
-12.74%
1 MONTH PERFORMANCE
-8.10%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
-4.08%
1 YEAR PERFORMANCE
-8.55%
Marriott International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $295.20 | $292.59 (-0.88%) | $296.28 | $292.00 | 1.60 M | $79.48 B |
| 12/04/2025 | $302.93 | $296.00 (-2.29%) | $306.65 | $292.37 | 2.27 M | $80.41 B |
| 12/03/2025 | $303.52 | $306.65 (1.03%) | $309.43 | $303.52 | 1.46 M | $83.30 B |
| 12/02/2025 | $304.56 | $304.65 (0.03%) | $305.66 | $299.33 | 1.13 M | $82.76 B |
| 12/01/2025 | $302.43 | $303.44 (0.33%) | $307.08 | $302.00 | 1.42 M | $82.43 B |
| 11/28/2025 | $303.90 | $304.79 (0.29%) | $305.14 | $302.95 | 575.50 K | $82.79 B |
| 11/26/2025 | $303.51 | $304.65 (0.38%) | $306.00 | $301.94 | 1.24 M | $82.76 B |
| 11/25/2025 | $297.15 | $304.12 (2.35%) | $305.01 | $296.67 | 1.37 M | $82.61 B |
| 11/24/2025 | $295.55 | $296.23 (0.23%) | $297.96 | $292.72 | 2.35 M | $80.47 B |
| 11/21/2025 | $284.37 | $295.84 (4.03%) | $298.03 | $284.27 | 2.38 M | $80.36 B |
| 11/20/2025 | $285.42 | $282.38 (-1.07%) | $289.36 | $281.72 | 1.22 M | $76.71 B |
| 11/19/2025 | $282.88 | $284.20 (0.47%) | $285.46 | $281.53 | 1.04 M | $77.20 B |
| 11/18/2025 | $283.22 | $282.90 (-0.11%) | $286.94 | $281.30 | 1.55 M | $76.85 B |
| 11/17/2025 | $286.35 | $282.89 (-1.21%) | $286.89 | $280.99 | 1.18 M | $76.84 B |
| 11/14/2025 | $285.07 | $285.72 (0.23%) | $288.02 | $281.19 | 1.36 M | $77.61 B |
| 11/13/2025 | $290.06 | $287.43 (-0.91%) | $293.49 | $287.01 | 1.77 M | $78.08 B |
| 11/12/2025 | $291.39 | $291.67 (0.1%) | $294.99 | $290.54 | 1.10 M | $79.23 B |
| 11/11/2025 | $290.56 | $291.90 (0.46%) | $294.01 | $290.04 | 1.41 M | $79.29 B |
| 11/10/2025 | $292.12 | $290.47 (-0.56%) | $294.18 | $286.10 | 1.74 M | $78.90 B |
| 11/07/2025 | $282.15 | $291.16 (3.19%) | $291.66 | $281.93 | 2.47 M | $79.09 B |
| 11/06/2025 | $283.00 | $281.14 (-0.66%) | $286.58 | $279.87 | 1.54 M | $76.37 B |
| 11/05/2025 | $273.75 | $283.07 (3.4%) | $285.66 | $272.66 | 2.74 M | $76.89 B |
| 11/04/2025 | $264.40 | $272.24 (2.97%) | $275.66 | $263.51 | 2.85 M | $73.95 B |
| 11/03/2025 | $261.63 | $263.89 (0.86%) | $264.81 | $258.99 | 2.24 M | $71.68 B |
| 10/31/2025 | $261.40 | $260.58 (-0.31%) | $261.55 | $256.76 | 1.44 M | $71.52 B |
| 10/30/2025 | $263.30 | $262.27 (-0.39%) | $267.32 | $261.70 | 1.22 M | $71.98 B |
| 10/29/2025 | $263.37 | $263.12 (-0.09%) | $267.11 | $262.03 | 1.38 M | $72.22 B |
| 10/28/2025 | $269.88 | $265.46 (-1.64%) | $271.19 | $265.32 | 1.09 M | $72.86 B |
| 10/27/2025 | $272.42 | $271.21 (-0.44%) | $274.94 | $270.05 | 995.50 K | $74.44 B |
| 10/24/2025 | $271.39 | $271.32 (-0.03%) | $273.31 | $269.82 | 1.08 M | $74.47 B |
| 10/23/2025 | $272.12 | $269.70 (-0.89%) | $273.04 | $268.85 | 1.39 M | $74.02 B |
| 10/22/2025 | $268.00 | $272.07 (1.52%) | $276.80 | $268.00 | 1.55 M | $74.67 B |
| 10/21/2025 | $263.01 | $268.43 (2.06%) | $269.58 | $262.04 | 1.53 M | $73.67 B |
| 10/20/2025 | $262.30 | $260.00 (-0.88%) | $263.81 | $259.93 | 1.65 M | $71.36 B |
| 10/17/2025 | $259.00 | $260.85 (0.71%) | $263.07 | $258.62 | 1.65 M | $71.59 B |
| 10/16/2025 | $267.38 | $259.04 (-3.12%) | $267.72 | $257.92 | 1.37 M | $71.10 B |
| 10/15/2025 | $267.80 | $266.19 (-0.6%) | $269.79 | $263.44 | 1.19 M | $73.06 B |
| 10/14/2025 | $260.89 | $267.97 (2.71%) | $269.64 | $260.42 | 1.31 M | $73.55 B |
| 10/13/2025 | $263.61 | $263.26 (-0.13%) | $265.29 | $261.32 | 1.42 M | $72.25 B |
| 10/10/2025 | $266.33 | $260.20 (-2.3%) | $270.22 | $259.86 | 1.73 M | $71.41 B |
| 10/09/2025 | $268.18 | $266.14 (-0.76%) | $272.85 | $265.93 | 1.30 M | $73.04 B |
| 10/08/2025 | $267.89 | $267.98 (0.03%) | $269.48 | $264.32 | 1.42 M | $73.55 B |
| 10/07/2025 | $272.43 | $267.45 (-1.83%) | $273.04 | $265.53 | 1.73 M | $73.40 B |
| 10/06/2025 | $269.17 | $271.94 (1.03%) | $273.10 | $267.90 | 2.06 M | $74.64 B |
| 10/03/2025 | $265.98 | $267.57 (0.6%) | $268.95 | $264.96 | 2.62 M | $73.44 B |
| 10/02/2025 | $261.08 | $266.40 (2.04%) | $266.79 | $261.05 | 1.03 M | $73.12 B |
| 10/01/2025 | $258.37 | $261.66 (1.27%) | $262.26 | $258.07 | 1.24 M | $71.82 B |
| 09/30/2025 | $265.50 | $260.44 (-1.91%) | $265.96 | $259.62 | 1.70 M | $71.48 B |
| 09/29/2025 | $265.40 | $266.82 (0.54%) | $267.69 | $264.01 | 1.36 M | $73.23 B |
| 09/26/2025 | $261.63 | $264.21 (0.99%) | $266.00 | $261.63 | 1.29 M | $72.52 B |
| 09/25/2025 | $260.95 | $260.90 (-0.02%) | $262.25 | $258.89 | 1.19 M | $71.61 B |
| 09/24/2025 | $263.15 | $262.14 (-0.38%) | $264.29 | $260.13 | 1.30 M | $71.95 B |
| 09/23/2025 | $263.50 | $261.84 (-0.63%) | $266.02 | $261.40 | 1.05 M | $71.86 B |
| 09/22/2025 | $265.77 | $264.10 (-0.63%) | $266.18 | $263.07 | 1.48 M | $72.48 B |
| 09/19/2025 | $265.40 | $268.52 (1.18%) | $270.28 | $264.16 | 2.77 M | $73.70 B |
| 09/18/2025 | $262.72 | $263.95 (0.47%) | $266.62 | $262.27 | 1.38 M | $72.44 B |
| 09/17/2025 | $267.39 | $262.05 (-2%) | $268.31 | $260.15 | 1.94 M | $71.92 B |
| 09/16/2025 | $265.59 | $267.89 (0.87%) | $269.10 | $264.02 | 1.27 M | $73.53 B |
| 09/15/2025 | $267.25 | $265.14 (-0.79%) | $268.62 | $264.39 | 1.41 M | $72.77 B |
| 09/12/2025 | $266.88 | $266.50 (-0.14%) | $267.78 | $263.50 | 1.05 M | $73.14 B |
| 09/11/2025 | $263.30 | $267.94 (1.76%) | $268.92 | $262.49 | 1.13 M | $73.54 B |
| 09/10/2025 | $264.00 | $262.42 (-0.6%) | $265.78 | $261.10 | 1.41 M | $72.02 B |
| 09/09/2025 | $267.76 | $264.00 (-1.4%) | $268.62 | $263.83 | 1.25 M | $72.46 B |
| 09/08/2025 | $265.13 | $268.07 (1.11%) | $268.38 | $263.19 | 998.23 K | $73.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
