5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
+23.70%
6 MONTH PERFORMANCE
+38.86%
YEAR-TO-DATE PERFORMANCE
+19.17%
1 YEAR PERFORMANCE
+18.49%
Marriott Vacations Worldwide Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $76.00 | $78.26 (2.97%) | $78.93 | $75.60 | 646.65 K | $2.67 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 |
| 03/20/2026 | $71.16 | $67.90 (-4.58%) | $71.16 | $67.27 | 1.19 M | $2.37 B |
| 03/19/2026 | $69.81 | $71.09 (1.83%) | $71.73 | $69.03 | 423.44 K | $2.48 B |
| 03/18/2026 | $68.71 | $70.55 (2.68%) | $71.19 | $68.66 | 517.50 K | $2.46 B |
| 03/17/2026 | $67.27 | $69.52 (3.34%) | $70.46 | $66.32 | 626.10 K | $2.43 B |
| 03/16/2026 | $65.00 | $65.89 (1.37%) | $66.34 | $64.48 | 561.48 K | $2.30 B |
| 03/13/2026 | $66.73 | $64.98 (-2.62%) | $67.26 | $64.71 | 551.00 K | $2.27 B |
| 03/12/2026 | $67.40 | $66.06 (-1.99%) | $67.72 | $66.03 | 501.55 K | $2.31 B |
| 03/11/2026 | $68.17 | $68.93 (1.11%) | $69.63 | $67.00 | 615.75 K | $2.41 B |
| 03/10/2026 | $67.88 | $66.59 (-1.9%) | $68.63 | $65.99 | 714.90 K | $2.32 B |
| 03/09/2026 | $68.19 | $68.72 (0.78%) | $69.39 | $65.53 | 732.50 K | $2.40 B |
| 03/06/2026 | $70.68 | $70.50 (-0.25%) | $70.73 | $67.09 | 936.60 K | $2.46 B |
| 03/05/2026 | $70.85 | $71.97 (1.58%) | $73.25 | $70.63 | 762.50 K | $2.51 B |
| 03/04/2026 | $67.75 | $68.59 (1.24%) | $69.38 | $66.67 | 643.41 K | $2.39 B |
| 03/03/2026 | $65.89 | $67.94 (3.11%) | $68.83 | $63.94 | 921.85 K | $2.37 B |
| 03/02/2026 | $66.05 | $67.37 (2%) | $68.51 | $65.02 | 1.00 M | $2.35 B |
| 02/27/2026 | $66.13 | $65.01 (-1.69%) | $66.51 | $63.68 | 1.17 M | $2.27 B |
| 02/26/2026 | $70.41 | $67.66 (-3.91%) | $73.37 | $66.01 | 1.67 M | $2.36 B |
| 02/25/2026 | $57.00 | $58.00 (1.75%) | $58.39 | $56.09 | 865.12 K | $2.02 B |
| 02/24/2026 | $55.19 | $56.20 (1.83%) | $56.78 | $55.19 | 523.13 K | $1.96 B |
| 02/23/2026 | $58.29 | $55.11 (-5.46%) | $58.29 | $54.00 | 574.83 K | $1.92 B |
| 02/20/2026 | $58.22 | $58.90 (1.17%) | $59.14 | $57.50 | 475.20 K | $2.06 B |
| 02/19/2026 | $59.11 | $58.70 (-0.69%) | $59.87 | $58.12 | 841.28 K | $2.05 B |
| 02/18/2026 | $57.31 | $58.96 (2.88%) | $61.07 | $57.06 | 959.05 K | $2.06 B |
| 02/17/2026 | $54.19 | $57.59 (6.27%) | $57.99 | $54.18 | 980.20 K | $2.01 B |
| 02/13/2026 | $53.60 | $53.95 (0.65%) | $54.77 | $52.49 | 488.10 K | $1.88 B |
| 02/12/2026 | $56.49 | $53.31 (-5.63%) | $57.01 | $52.84 | 509.45 K | $1.86 B |
| 02/11/2026 | $56.48 | $55.54 (-1.66%) | $57.56 | $55.09 | 549.70 K | $1.94 B |
| 02/10/2026 | $55.41 | $55.93 (0.94%) | $57.53 | $55.32 | 411.30 K | $1.95 B |
| 02/09/2026 | $55.06 | $54.85 (-0.38%) | $55.60 | $54.35 | 369.71 K | $1.91 B |
| 02/06/2026 | $54.80 | $55.58 (1.42%) | $56.42 | $54.65 | 486.73 K | $1.94 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.
