5 DAY PERFORMANCE
-32.03%
1 MONTH PERFORMANCE
-37.66%
3 MONTH PERFORMANCE
-29.83%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
+19.17%
1 YEAR PERFORMANCE
-9.92%
Marriott Vacations Worldwide Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
