5 DAY PERFORMANCE
-29.49%
1 MONTH PERFORMANCE
-30.80%
3 MONTH PERFORMANCE
-10.89%
6 MONTH PERFORMANCE
+23.70%
YEAR-TO-DATE PERFORMANCE
+19.17%
1 YEAR PERFORMANCE
-3.78%
Marriott Vacations Worldwide Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $98.80 | $98.69 (-0.11%) | $99.52 | $97.76 | 352.81 K | $3.43 B |
| 08/03/2026 | $98.73 | $97.40 (-1.35%) | $101.51 | $96.88 | 301.50 K | $3.39 B |
| 07/31/2026 | $98.14 | $97.51 (-0.64%) | $99.00 | $97.30 | 321.31 K | $3.40 B |
| 07/30/2026 | $101.58 | $97.59 (-3.93%) | $101.58 | $96.75 | 469.95 K | $3.41 B |
| 07/29/2026 | $100.91 | $102.79 (1.86%) | $105.40 | $100.43 | 550.00 K | $3.59 B |
| 07/28/2026 | $99.18 | $102.57 (3.42%) | $102.98 | $98.02 | 507.00 K | $3.58 B |
| 07/27/2026 | $96.04 | $98.87 (2.95%) | $98.96 | $95.52 | 305.72 K | $3.45 B |
| 07/24/2026 | $95.00 | $94.39 (-0.64%) | $96.41 | $93.96 | 319.31 K | $3.29 B |
| 07/23/2026 | $95.39 | $93.82 (-1.65%) | $95.42 | $92.54 | 521.43 K | $3.27 B |
| 07/22/2026 | $98.31 | $97.00 (-1.33%) | $99.69 | $96.59 | 445.60 K | $3.39 B |
| 07/21/2026 | $97.01 | $97.98 (1%) | $98.53 | $96.47 | 295.60 K | $3.42 B |
| 07/20/2026 | $100.50 | $97.58 (-2.91%) | $100.96 | $97.50 | 359.40 K | $3.41 B |
| 07/17/2026 | $100.74 | $99.98 (-0.75%) | $101.42 | $98.54 | 450.70 K | $3.49 B |
| 07/16/2026 | $100.40 | $101.83 (1.42%) | $102.30 | $100.00 | 436.90 K | $3.55 B |
| 07/15/2026 | $98.39 | $99.62 (1.25%) | $100.63 | $97.27 | 381.20 K | $3.48 B |
| 07/14/2026 | $97.87 | $96.98 (-0.91%) | $98.50 | $96.31 | 273.00 K | $3.38 B |
| 07/13/2026 | $98.25 | $97.65 (-0.61%) | $99.06 | $95.98 | 323.40 K | $3.41 B |
| 07/10/2026 | $99.57 | $98.31 (-1.27%) | $100.93 | $96.55 | 233.90 K | $3.43 B |
| 07/09/2026 | $94.45 | $98.81 (4.62%) | $100.21 | $94.27 | 433.00 K | $3.45 B |
| 07/08/2026 | $98.02 | $94.11 (-3.99%) | $99.00 | $93.00 | 666.52 K | $3.28 B |
| 07/07/2026 | $97.88 | $99.35 (1.5%) | $100.08 | $97.57 | 290.82 K | $3.47 B |
| 07/06/2026 | $100.25 | $97.87 (-2.37%) | $100.33 | $96.07 | 441.82 K | $3.42 B |
| 07/02/2026 | $100.94 | $100.25 (-0.68%) | $101.54 | $97.39 | 341.91 K | $3.50 B |
| 07/01/2026 | $101.64 | $99.88 (-1.73%) | $104.17 | $99.70 | 361.30 K | $3.49 B |
| 06/30/2026 | $105.00 | $101.88 (-2.97%) | $105.97 | $101.74 | 451.71 K | $3.56 B |
| 06/29/2026 | $100.20 | $103.04 (2.83%) | $103.13 | $99.44 | 489.12 K | $3.60 B |
| 06/26/2026 | $97.86 | $101.30 (3.52%) | $101.42 | $97.86 | 898.80 K | $3.54 B |
| 06/25/2026 | $99.48 | $98.73 (-0.75%) | $102.00 | $96.73 | 312.64 K | $3.45 B |
| 06/24/2026 | $98.62 | $99.15 (0.54%) | $101.98 | $98.24 | 528.20 K | $3.46 B |
| 06/23/2026 | $94.18 | $97.51 (3.54%) | $97.73 | $94.17 | 357.05 K | $3.40 B |
| 06/22/2026 | $97.87 | $95.71 (-2.21%) | $98.45 | $95.04 | 391.88 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 |
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.
