Marriott International In... (MAR)
NASDAQ: MAR
· Real-Time Price · USD
267.57
1.17 (0.44%)
At close: Oct 03, 2025, 3:59 PM
264.00
-1.33%
After-hours: Oct 03, 2025, 07:28 PM EDT
MAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 265.98 | 268.95 | 264.96 | 267.57 | 267.57 | 0.44% | 2,613,082 |
| Oct 2, 2025 | 261.08 | 266.79 | 261.05 | 266.40 | 266.40 | 1.81% | 1,026,800 |
| Oct 1, 2025 | 258.37 | 262.26 | 258.07 | 261.66 | 261.66 | 0.47% | 1,235,244 |
| Sep 30, 2025 | 265.50 | 265.96 | 259.62 | 260.44 | 260.44 | -2.39% | 1,695,657 |
| Sep 29, 2025 | 265.40 | 267.69 | 264.01 | 266.82 | 266.82 | 0.99% | 1,362,065 |
| Sep 26, 2025 | 261.63 | 266.00 | 261.63 | 264.21 | 264.21 | 1.27% | 1,292,400 |
| Sep 25, 2025 | 260.95 | 262.25 | 258.89 | 260.90 | 260.90 | -0.47% | 1,194,624 |
| Sep 24, 2025 | 263.15 | 264.29 | 260.13 | 262.14 | 262.14 | 0.11% | 1,295,700 |
| Sep 23, 2025 | 263.50 | 266.02 | 261.40 | 261.84 | 261.84 | -0.86% | 1,050,340 |
| Sep 22, 2025 | 265.77 | 266.18 | 263.07 | 264.10 | 264.10 | -1.65% | 1,477,695 |
| Sep 19, 2025 | 265.40 | 270.28 | 264.16 | 268.52 | 268.52 | 1.73% | 2,771,039 |
| Sep 18, 2025 | 262.72 | 266.62 | 262.27 | 263.95 | 263.95 | 0.73% | 1,376,700 |
| Sep 17, 2025 | 267.39 | 268.31 | 260.15 | 262.05 | 262.05 | -2.18% | 1,941,600 |
| Sep 16, 2025 | 265.59 | 269.10 | 264.02 | 267.89 | 267.89 | 1.04% | 1,266,410 |
| Sep 15, 2025 | 267.25 | 268.62 | 264.39 | 265.14 | 265.14 | -0.51% | 1,412,251 |
| Sep 12, 2025 | 266.88 | 267.78 | 263.50 | 266.50 | 266.50 | -0.54% | 1,051,626 |
| Sep 11, 2025 | 263.30 | 268.92 | 262.49 | 267.94 | 267.94 | 2.10% | 1,126,642 |
| Sep 10, 2025 | 264.00 | 265.78 | 261.10 | 262.42 | 262.42 | -0.60% | 1,414,650 |
| Sep 9, 2025 | 267.76 | 268.62 | 263.83 | 264.00 | 264.00 | -1.52% | 1,253,682 |
| Sep 8, 2025 | 265.13 | 268.38 | 263.19 | 268.07 | 268.07 | 1.27% | 998,226 |
Page 1 of 136