5 DAY PERFORMANCE
-40.47%
1 MONTH PERFORMANCE
-32.55%
3 MONTH PERFORMANCE
-32.43%
6 MONTH PERFORMANCE
-6.74%
YEAR-TO-DATE PERFORMANCE
+19.17%
1 YEAR PERFORMANCE
+2.20%
Marriott Vacations Worldwide Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $112.00 | $111.83 (-0.15%) | $113.83 | $111.51 | 74.50 K | |
| 11/04/2026 | $114.06 | $114.41 (0.31%) | $115.58 | $104.01 | 868.27 K | $3.98 B |
| 11/03/2026 | $118.08 | $118.59 (0.43%) | $118.59 | $116.56 | 404.23 K | $4.13 B |
| 11/02/2026 | $118.60 | $117.50 (-0.93%) | $119.99 | $117.18 | 528.90 K | $4.09 B |
| 10/30/2026 | $116.70 | $115.49 (-1.04%) | $116.85 | $113.84 | 370.69 K | $4.02 B |
| 10/29/2026 | $114.44 | $115.75 (1.14%) | $117.02 | $112.49 | 350.04 K | $4.03 B |
| 10/28/2026 | $111.66 | $112.19 (0.47%) | $112.76 | $110.54 | 286.77 K | $3.90 B |
| 10/27/2026 | $109.07 | $111.09 (1.85%) | $111.25 | $108.00 | 300.92 K | $3.87 B |
| 10/26/2026 | $110.15 | $109.75 (-0.36%) | $113.00 | $107.71 | 323.70 K | $3.82 B |
| 10/23/2026 | $110.70 | $109.31 (-1.26%) | $115.00 | $107.34 | 315.72 K | $3.80 B |
| 10/22/2026 | $111.41 | $112.93 (1.36%) | $114.24 | $111.03 | 267.13 K | $3.93 B |
| 10/21/2026 | $114.16 | $113.11 (-0.92%) | $114.16 | $111.46 | 276.81 K | $3.94 B |
| 10/20/2026 | $110.05 | $113.29 (2.94%) | $113.68 | $109.96 | 354.20 K | $3.94 B |
| 10/19/2026 | $109.79 | $110.11 (0.29%) | $110.83 | $108.75 | 395.10 K | $3.83 B |
| 10/16/2026 | $112.89 | $110.93 (-1.74%) | $116.08 | $110.52 | 353.83 K | $3.86 B |
| 10/15/2026 | $107.04 | $112.30 (4.91%) | $113.60 | $107.04 | 631.40 K | $3.91 B |
| 10/14/2026 | $106.76 | $106.23 (-0.5%) | $107.55 | $105.36 | 404.80 K | $3.70 B |
| 10/13/2026 | $105.38 | $108.54 (3%) | $108.85 | $104.43 | 484.02 K | $3.78 B |
| 10/12/2026 | $104.34 | $105.13 (0.76%) | $106.03 | $104.13 | 331.30 K | $3.66 B |
| 10/09/2026 | $103.93 | $105.34 (1.36%) | $106.06 | $103.75 | 231.20 K | $3.67 B |
| 10/08/2026 | $103.85 | $104.21 (0.35%) | $105.54 | $103.07 | 313.30 K | $3.63 B |
| 10/07/2026 | $103.05 | $103.08 (0.03%) | $103.51 | $101.85 | 243.11 K | $3.59 B |
| 10/06/2026 | $102.70 | $104.57 (1.82%) | $105.04 | $102.70 | 251.40 K | $3.64 B |
| 10/05/2026 | $104.34 | $101.93 (-2.31%) | $104.93 | $101.78 | 347.32 K | $3.55 B |
| 10/02/2026 | $104.48 | $104.20 (-0.27%) | $105.52 | $103.50 | 274.92 K | $3.63 B |
| 10/01/2026 | $102.33 | $103.12 (0.77%) | $103.61 | $101.51 | 230.42 K | $3.59 B |
| 09/30/2026 | $104.87 | $102.28 (-2.47%) | $105.18 | $101.74 | 294.10 K | $3.56 B |
| 09/29/2026 | $105.98 | $104.68 (-1.23%) | $107.82 | $103.66 | 378.35 K | $3.64 B |
| 09/28/2026 | $102.30 | $104.56 (2.21%) | $105.15 | $102.08 | 333.63 K | $3.64 B |
| 09/25/2026 | $101.57 | $102.82 (1.23%) | $103.52 | $100.96 | 245.60 K | $3.58 B |
| 09/24/2026 | $99.91 | $100.75 (0.84%) | $102.57 | $99.42 | 328.12 K | $3.51 B |
| 09/23/2026 | $99.27 | $100.85 (1.59%) | $101.79 | $97.42 | 325.27 K | $3.51 B |
| 09/22/2026 | $105.37 | $99.15 (-5.9%) | $107.05 | $96.80 | 903.35 K | $3.45 B |
| 09/21/2026 | $104.17 | $103.03 (-1.09%) | $104.95 | $102.39 | 366.60 K | $3.59 B |
| 09/18/2026 | $104.71 | $103.02 (-1.61%) | $104.95 | $101.18 | 839.80 K | $3.59 B |
| 09/17/2026 | $103.68 | $104.99 (1.26%) | $105.90 | $102.14 | 475.11 K | $3.65 B |
| 09/16/2026 | $101.12 | $101.45 (0.33%) | $102.13 | $99.12 | 430.10 K | $3.53 B |
| 09/15/2026 | $101.67 | $101.15 (-0.51%) | $101.95 | $99.27 | 449.30 K | $3.52 B |
| 09/14/2026 | $101.98 | $102.40 (0.41%) | $103.26 | $100.86 | 311.21 K | $3.56 B |
| 09/11/2026 | $102.60 | $103.59 (0.96%) | $104.56 | $101.93 | 295.90 K | $3.60 B |
| 09/10/2026 | $102.14 | $101.09 (-1.03%) | $102.68 | $100.64 | 361.75 K | $3.52 B |
| 09/09/2026 | $101.79 | $100.63 (-1.14%) | $102.22 | $100.37 | 428.40 K | $3.50 B |
| 09/08/2026 | $105.51 | $102.41 (-2.94%) | $106.97 | $101.42 | 526.30 K | $3.56 B |
| 09/04/2026 | $99.62 | $106.62 (7.03%) | $107.61 | $99.60 | 735.83 K | $3.71 B |
| 09/03/2026 | $100.84 | $99.21 (-1.62%) | $101.49 | $98.21 | 403.05 K | $3.45 B |
| 09/02/2026 | $100.50 | $100.02 (-0.48%) | $102.00 | $99.82 | 893.60 K | $3.48 B |
| 09/01/2026 | $103.50 | $99.08 (-4.27%) | $103.52 | $98.72 | 810.76 K | $3.45 B |
| 08/31/2026 | $109.50 | $104.26 (-4.79%) | $110.67 | $103.90 | 568.70 K | $3.63 B |
| 08/28/2026 | $112.38 | $110.09 (-2.04%) | $112.53 | $110.04 | 288.80 K | $3.83 B |
| 08/27/2026 | $114.29 | $111.44 (-2.49%) | $115.58 | $111.17 | 284.84 K | $3.88 B |
| 08/26/2026 | $117.67 | $114.78 (-2.46%) | $120.00 | $114.68 | 465.11 K | $3.99 B |
| 08/25/2026 | $115.25 | $117.02 (1.54%) | $117.30 | $112.83 | 479.84 K | $4.07 B |
| 08/24/2026 | $112.50 | $114.35 (1.64%) | $114.59 | $110.73 | 596.70 K | $3.98 B |
| 08/21/2026 | $111.59 | $112.55 (0.86%) | $112.95 | $110.40 | 691.60 K | $3.92 B |
| 08/20/2026 | $115.01 | $110.28 (-4.11%) | $115.01 | $108.70 | 845.80 K | $3.84 B |
| 08/19/2026 | $116.55 | $116.00 (-0.47%) | $120.00 | $115.45 | 373.10 K | $4.04 B |
| 08/18/2026 | $117.68 | $115.04 (-2.24%) | $120.47 | $114.94 | 393.95 K | $4.00 B |
| 08/17/2026 | $119.50 | $119.47 (-0.03%) | $121.63 | $118.84 | 282.70 K | $4.16 B |
| 08/14/2026 | $121.90 | $120.99 (-0.75%) | $124.12 | $120.29 | 254.70 K | $4.21 B |
| 08/13/2026 | $120.87 | $121.31 (0.36%) | $121.73 | $118.66 | 332.40 K | $4.22 B |
| 08/12/2026 | $117.00 | $119.33 (1.99%) | $119.36 | $115.84 | 516.40 K | $4.15 B |
| 08/11/2026 | $113.60 | $114.86 (1.11%) | $117.46 | $113.60 | 400.33 K | $4.00 B |
| 08/10/2026 | $121.51 | $113.24 (-6.81%) | $122.27 | $112.93 | 626.66 K | $3.94 B |
| 08/07/2026 | $126.79 | $123.47 (-2.62%) | $131.34 | $123.02 | 1.11 M | $4.30 B |
| 08/06/2026 | $110.77 | $124.75 (12.62%) | $128.01 | $107.55 | 1.82 M | $4.34 B |
| 08/05/2026 | $98.67 | $101.74 (3.11%) | $103.12 | $98.62 | 475.67 K | $3.54 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.
