5 DAY PERFORMANCE
-26.83%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
+15.98%
YEAR-TO-DATE PERFORMANCE
+19.17%
1 YEAR PERFORMANCE
+0.56%
Marriott Vacations Worldwide Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $97.87 | $95.71 (-2.21%) | $98.45 | $95.04 | 391.82 K | $3.34 B |
| 06/18/2026 | $95.02 | $97.97 (3.1%) | $100.02 | $94.46 | 739.14 K | $3.42 B |
| 06/17/2026 | $94.73 | $93.96 (-0.81%) | $98.11 | $93.07 | 437.30 K | $3.28 B |
| 06/16/2026 | $95.09 | $94.38 (-0.75%) | $96.31 | $93.91 | 271.40 K | $3.29 B |
| 06/15/2026 | $95.16 | $95.32 (0.17%) | $97.44 | $94.75 | 505.74 K | $3.33 B |
| 06/12/2026 | $93.36 | $93.38 (0.02%) | $94.62 | $92.42 | 482.40 K | $3.26 B |
| 06/11/2026 | $88.37 | $92.87 (5.09%) | $93.00 | $88.37 | 485.37 K | $3.24 B |
| 06/10/2026 | $88.74 | $87.73 (-1.14%) | $91.65 | $87.71 | 396.30 K | $3.06 B |
| 06/09/2026 | $90.31 | $89.63 (-0.75%) | $92.74 | $88.23 | 545.52 K | $3.13 B |
| 06/08/2026 | $88.69 | $89.51 (0.92%) | $90.85 | $86.97 | 526.60 K | $3.12 B |
| 06/05/2026 | $86.80 | $89.49 (3.1%) | $90.19 | $86.63 | 576.13 K | $3.12 B |
| 06/04/2026 | $86.39 | $86.87 (0.56%) | $87.80 | $85.75 | 481.20 K | $3.03 B |
| 06/03/2026 | $89.00 | $85.50 (-3.93%) | $89.00 | $84.51 | 757.20 K | $2.98 B |
| 06/02/2026 | $89.77 | $89.66 (-0.12%) | $91.61 | $88.77 | 823.15 K | $3.13 B |
| 06/01/2026 | $87.24 | $90.67 (3.93%) | $90.84 | $85.86 | 951.20 K | $3.16 B |
| 05/29/2026 | $85.02 | $84.88 (-0.16%) | $87.47 | $84.52 | 863.10 K | $2.96 B |
| 05/28/2026 | $83.07 | $85.33 (2.72%) | $87.31 | $82.41 | 607.11 K | $2.98 B |
| 05/27/2026 | $80.94 | $84.12 (3.93%) | $84.28 | $80.59 | 593.53 K | $2.94 B |
| 05/26/2026 | $76.28 | $79.77 (4.58%) | $80.61 | $76.26 | 584.69 K | $2.78 B |
| 05/22/2026 | $74.95 | $75.19 (0.32%) | $76.16 | $74.73 | 446.20 K | $2.62 B |
| 05/21/2026 | $72.18 | $74.63 (3.39%) | $74.95 | $70.77 | 478.10 K | $2.60 B |
| 05/20/2026 | $70.46 | $73.88 (4.85%) | $74.14 | $68.33 | 564.00 K | $2.58 B |
| 05/19/2026 | $72.86 | $70.26 (-3.57%) | $72.86 | $70.00 | 471.30 K | $2.45 B |
| 05/18/2026 | $71.44 | $72.79 (1.89%) | $73.19 | $71.01 | 351.00 K | $2.54 B |
| 05/15/2026 | $71.84 | $70.88 (-1.34%) | $71.90 | $70.31 | 338.70 K | $2.47 B |
| 05/14/2026 | $73.70 | $72.18 (-2.06%) | $74.48 | $71.80 | 284.74 K | $2.52 B |
| 05/13/2026 | $72.03 | $72.69 (0.92%) | $73.64 | $70.77 | 462.63 K | $2.54 B |
| 05/12/2026 | $74.66 | $72.42 (-3%) | $76.49 | $71.13 | 581.70 K | $2.53 B |
| 05/11/2026 | $76.77 | $75.19 (-2.06%) | $76.77 | $74.80 | 481.30 K | $2.62 B |
| 05/08/2026 | $77.34 | $77.12 (-0.28%) | $78.81 | $75.31 | 414.30 K | $2.69 B |
| 05/07/2026 | $78.00 | $77.15 (-1.09%) | $79.51 | $76.01 | 510.93 K | $2.69 B |
| 05/06/2026 | $76.00 | $78.26 (2.97%) | $78.94 | $75.60 | 673.50 K | $2.73 B |
| 05/05/2026 | $68.02 | $73.72 (8.38%) | $76.32 | $66.67 | 995.93 K | $2.57 B |
| 05/04/2026 | $72.15 | $70.21 (-2.69%) | $73.19 | $69.87 | 493.61 K | $2.45 B |
| 05/01/2026 | $72.51 | $72.75 (0.33%) | $73.81 | $71.75 | 503.00 K | $2.54 B |
| 04/30/2026 | $69.32 | $72.01 (3.88%) | $72.67 | $69.02 | 368.23 K | $2.51 B |
| 04/29/2026 | $70.86 | $68.43 (-3.43%) | $70.98 | $67.73 | 412.20 K | $2.39 B |
| 04/28/2026 | $72.73 | $71.20 (-2.1%) | $73.20 | $70.90 | 314.00 K | $2.48 B |
| 04/27/2026 | $72.58 | $72.37 (-0.29%) | $73.39 | $71.72 | 433.93 K | $2.53 B |
| 04/24/2026 | $71.04 | $72.50 (2.06%) | $72.50 | $70.51 | 308.80 K | $2.53 B |
| 04/23/2026 | $70.85 | $71.32 (0.66%) | $71.81 | $69.76 | 487.04 K | $2.49 B |
| 04/22/2026 | $77.90 | $71.57 (-8.13%) | $78.07 | $70.85 | 785.36 K | $2.50 B |
| 04/21/2026 | $77.45 | $77.84 (0.5%) | $81.19 | $77.11 | 533.94 K | $2.72 B |
| 04/20/2026 | $74.39 | $77.25 (3.84%) | $77.43 | $74.21 | 550.70 K | $2.70 B |
| 04/17/2026 | $72.28 | $74.98 (3.74%) | $76.16 | $72.11 | 561.12 K | $2.62 B |
| 04/16/2026 | $69.93 | $70.82 (1.27%) | $71.22 | $69.35 | 452.72 K | $2.47 B |
| 04/15/2026 | $67.64 | $69.71 (3.06%) | $69.75 | $67.50 | 292.10 K | $2.43 B |
| 04/14/2026 | $68.31 | $67.69 (-0.91%) | $69.13 | $67.16 | 460.03 K | $2.36 B |
| 04/13/2026 | $67.00 | $68.32 (1.97%) | $68.43 | $65.13 | 363.02 K | $2.38 B |
| 04/10/2026 | $68.30 | $67.96 (-0.5%) | $68.91 | $67.60 | 378.72 K | $2.37 B |
| 04/09/2026 | $66.78 | $68.50 (2.58%) | $69.03 | $66.06 | 358.60 K | $2.39 B |
| 04/08/2026 | $68.12 | $67.22 (-1.32%) | $71.17 | $66.75 | 656.51 K | $2.35 B |
| 04/07/2026 | $67.83 | $64.96 (-4.23%) | $67.83 | $64.32 | 465.45 K | $2.27 B |
| 04/06/2026 | $66.55 | $67.93 (2.07%) | $68.25 | $66.28 | 317.60 K | $2.37 B |
| 04/02/2026 | $66.05 | $67.39 (2.03%) | $68.51 | $65.00 | 359.31 K | $2.35 B |
| 04/01/2026 | $65.31 | $67.41 (3.22%) | $68.42 | $63.58 | 621.10 K | $2.35 B |
| 03/31/2026 | $65.77 | $65.12 (-0.99%) | $66.69 | $63.57 | 695.70 K | $2.27 B |
| 03/30/2026 | $66.39 | $64.72 (-2.52%) | $66.95 | $64.45 | 540.81 K | $2.26 B |
| 03/27/2026 | $69.22 | $66.08 (-4.54%) | $69.93 | $65.08 | 924.35 K | $2.31 B |
| 03/26/2026 | $69.65 | $70.22 (0.82%) | $71.49 | $69.65 | 313.50 K | $2.45 B |
| 03/25/2026 | $71.29 | $70.16 (-1.59%) | $71.49 | $68.68 | 370.22 K | $2.45 B |
| 03/24/2026 | $69.80 | $70.10 (0.43%) | $71.17 | $69.14 | 336.31 K | $2.45 B |
| 03/23/2026 | $70.25 | $70.43 (0.26%) | $72.00 | $69.41 | 574.20 K | $2.46 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.
