5 DAY PERFORMANCE
+17.99%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
-9.28%
6 MONTH PERFORMANCE
+20.55%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-9.95%
Marriott Vacations Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $68.27 | $68.60 (0.48%) | $69.23 | $66.85 | 485,353 | $2.39 B |
| 03/11/2025 | $70.99 | $67.69 (-4.65%) | $71.16 | $67.54 | 726,437 | $2.38 B |
| 03/10/2025 | $71.79 | $71.16 (-0.88%) | $73.25 | $69.99 | 747,805 | $2.50 B |
| 03/07/2025 | $72.75 | $72.93 (0.25%) | $73.65 | $70.71 | 532,742 | $2.57 B |
| 03/06/2025 | $72.24 | $71.72 (-0.72%) | $73.10 | $71.07 | 554,163 | $2.52 B |
| 03/05/2025 | $71.15 | $72.90 (2.46%) | $73.68 | $70.56 | 747,200 | $2.57 B |
| 03/04/2025 | $72.16 | $71.07 (-1.51%) | $72.60 | $69.74 | 782,633 | $2.50 B |
| 03/03/2025 | $75.71 | $73.38 (-3.08%) | $76.68 | $73.27 | 634,624 | $2.58 B |
| 02/28/2025 | $76.68 | $75.44 (-1.62%) | $77.84 | $73.79 | 859,042 | $2.66 B |
| 02/27/2025 | $82.58 | $77.47 (-6.19%) | $83.55 | $76.23 | 1.30 M | $2.73 B |
| 02/26/2025 | $85.79 | $85.38 (-0.48%) | $88.69 | $85.23 | 977,154 | $3.02 B |
| 02/25/2025 | $87.89 | $85.28 (-2.97%) | $87.89 | $83.72 | 511,300 | $3.02 B |
| 02/24/2025 | $84.83 | $86.70 (2.2%) | $87.98 | $84.22 | 479,600 | $3.07 B |
| 02/21/2025 | $88.80 | $84.14 (-5.25%) | $88.80 | $83.95 | 949,936 | $2.98 B |
| 02/20/2025 | $90.80 | $87.92 (-3.17%) | $90.95 | $87.28 | 825,009 | $3.11 B |
| 02/19/2025 | $87.65 | $90.95 (3.76%) | $91.18 | $86.65 | 545,007 | $3.22 B |
| 02/18/2025 | $86.38 | $88.62 (2.59%) | $88.63 | $85.89 | 771,000 | $3.14 B |
| 02/14/2025 | $86.00 | $86.47 (0.55%) | $87.19 | $85.88 | 416,738 | $3.06 B |
| 02/13/2025 | $84.83 | $85.25 (0.5%) | $85.45 | $83.90 | 284,300 | $3.02 B |
| 02/12/2025 | $81.75 | $83.91 (2.64%) | $83.95 | $80.86 | 429,410 | $2.97 B |
| 02/11/2025 | $82.99 | $83.89 (1.08%) | $84.15 | $80.11 | 533,300 | $2.97 B |
| 02/10/2025 | $86.01 | $84.02 (-2.31%) | $86.01 | $83.66 | 261,122 | $2.97 B |
| 02/07/2025 | $87.63 | $85.48 (-2.45%) | $87.63 | $84.84 | 338,305 | $3.03 B |
| 02/06/2025 | $84.00 | $87.32 (3.95%) | $87.34 | $84.00 | 360,200 | $3.09 B |
| 02/05/2025 | $84.44 | $83.74 (-0.83%) | $84.71 | $83.63 | 196,200 | $2.96 B |
| 02/04/2025 | $84.98 | $84.37 (-0.72%) | $84.98 | $83.77 | 282,264 | $2.99 B |
| 02/03/2025 | $84.00 | $84.89 (1.06%) | $85.57 | $82.40 | 320,141 | $3.01 B |
| 01/31/2025 | $89.13 | $86.77 (-2.65%) | $89.52 | $86.30 | 265,800 | $3.07 B |
| 01/30/2025 | $88.12 | $89.11 (1.12%) | $89.63 | $87.52 | 366,900 | $3.15 B |
| 01/29/2025 | $87.90 | $86.90 (-1.14%) | $88.44 | $85.60 | 291,100 | $3.08 B |
| 01/28/2025 | $87.80 | $87.65 (-0.17%) | $88.65 | $87.44 | 268,900 | $3.10 B |
| 01/27/2025 | $86.47 | $88.27 (2.08%) | $90.00 | $86.47 | 321,040 | $3.12 B |
| 01/24/2025 | $86.79 | $86.75 (-0.05%) | $87.35 | $86.01 | 324,004 | $3.07 B |
| 01/23/2025 | $85.84 | $86.75 (1.06%) | $87.23 | $85.36 | 206,000 | $3.07 B |
| 01/22/2025 | $86.33 | $86.11 (-0.25%) | $86.38 | $85.47 | 206,035 | $3.05 B |
| 01/21/2025 | $85.58 | $86.84 (1.47%) | $87.10 | $85.58 | 240,300 | $3.07 B |
| 01/17/2025 | $86.12 | $85.04 (-1.25%) | $86.53 | $85.03 | 189,129 | $3.01 B |
| 01/16/2025 | $86.34 | $85.17 (-1.36%) | $87.62 | $84.87 | 227,700 | $3.02 B |
| 01/15/2025 | $87.68 | $86.34 (-1.53%) | $88.75 | $86.12 | 297,841 | $3.06 B |
| 01/14/2025 | $83.50 | $85.05 (1.86%) | $85.80 | $83.50 | 442,739 | $3.01 B |
| 01/13/2025 | $82.59 | $82.30 (-0.35%) | $83.00 | $81.01 | 386,900 | $2.91 B |
| 01/10/2025 | $84.31 | $83.20 (-1.32%) | $85.65 | $83.14 | 247,439 | $2.95 B |
| 01/08/2025 | $85.15 | $85.57 (0.49%) | $85.96 | $84.56 | 285,800 | $3.03 B |
| 01/07/2025 | $86.51 | $85.75 (-0.88%) | $86.91 | $85.35 | 331,132 | $3.04 B |
| 01/06/2025 | $87.07 | $86.05 (-1.17%) | $88.24 | $85.80 | 551,028 | $3.05 B |
| 01/03/2025 | $87.40 | $86.87 (-0.61%) | $88.01 | $85.70 | 396,142 | $3.08 B |
| 01/02/2025 | $90.43 | $87.39 (-3.36%) | $90.43 | $86.80 | 385,103 | $3.09 B |
| 12/31/2024 | $89.90 | $89.80 (-0.11%) | $90.67 | $89.44 | 225,400 | $3.18 B |
| 12/30/2024 | $89.56 | $88.95 (-0.68%) | $89.73 | $87.76 | 211,000 | $3.15 B |
| 12/27/2024 | $90.81 | $90.63 (-0.2%) | $91.92 | $89.77 | 120,802 | $3.21 B |
| 12/26/2024 | $90.70 | $91.52 (0.9%) | $92.20 | $90.70 | 145,600 | $3.24 B |
| 12/24/2024 | $90.50 | $91.61 (1.23%) | $91.71 | $89.59 | 74,600 | $3.24 B |
| 12/23/2024 | $90.24 | $90.34 (0.11%) | $90.52 | $89.30 | 211,103 | $3.20 B |
| 12/20/2024 | $89.02 | $90.24 (1.37%) | $91.40 | $89.02 | 681,200 | $3.19 B |
| 12/19/2024 | $89.23 | $90.09 (0.96%) | $90.28 | $88.50 | 378,690 | $3.19 B |
| 12/18/2024 | $93.88 | $88.97 (-5.23%) | $94.83 | $88.88 | 399,000 | $3.15 B |
| 12/17/2024 | $94.26 | $94.05 (-0.22%) | $94.57 | $92.93 | 305,400 | $3.33 B |
| 12/16/2024 | $93.98 | $94.39 (0.44%) | $95.80 | $93.98 | 209,533 | $3.34 B |
| 12/13/2024 | $95.46 | $94.55 (-0.95%) | $95.89 | $93.08 | 283,724 | $3.35 B |
| 12/12/2024 | $96.25 | $94.85 (-1.45%) | $96.91 | $94.72 | 179,500 | $3.36 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.
