5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
+8.15%
3 MONTH PERFORMANCE
-5.93%
6 MONTH PERFORMANCE
-8.74%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
+14.13%
Marriott International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $263.57 | $263.83 (0.1%) | $265.12 | $262.10 | 1.25 M | $73.41 B |
| 05/29/2025 | $265.56 | $263.61 (-0.73%) | $266.18 | $261.00 | 949.72 K | $73.35 B |
| 05/28/2025 | $266.59 | $264.53 (-0.77%) | $266.89 | $264.18 | 1.34 M | $73.60 B |
| 05/27/2025 | $260.08 | $266.10 (2.31%) | $266.35 | $260.08 | 1.34 M | $74.04 B |
| 05/23/2025 | $255.69 | $257.70 (0.79%) | $258.97 | $255.53 | 1.27 M | $71.70 B |
| 05/22/2025 | $261.17 | $260.69 (-0.18%) | $262.11 | $259.21 | 1.08 M | $72.54 B |
| 05/21/2025 | $263.89 | $260.69 (-1.21%) | $264.59 | $260.14 | 1.27 M | $72.54 B |
| 05/20/2025 | $271.64 | $267.34 (-1.58%) | $271.64 | $266.92 | 1.50 M | $74.39 B |
| 05/19/2025 | $269.61 | $273.19 (1.33%) | $273.76 | $269.45 | 1.10 M | $76.01 B |
| 05/16/2025 | $271.54 | $273.23 (0.62%) | $273.32 | $269.33 | 1.24 M | $76.02 B |
| 05/15/2025 | $271.99 | $271.47 (-0.19%) | $272.95 | $270.73 | 1.48 M | $75.53 B |
| 05/14/2025 | $272.40 | $272.59 (0.07%) | $275.62 | $272.09 | 1.52 M | $75.85 B |
| 05/13/2025 | $272.00 | $274.14 (0.79%) | $276.02 | $271.21 | 1.69 M | $76.28 B |
| 05/12/2025 | $269.40 | $271.96 (0.95%) | $273.42 | $268.63 | 2.55 M | $75.67 B |
| 05/09/2025 | $259.11 | $257.97 (-0.44%) | $259.99 | $255.69 | 1.49 M | $71.78 B |
| 05/08/2025 | $256.87 | $259.30 (0.95%) | $263.12 | $255.99 | 1.79 M | $72.15 B |
| 05/07/2025 | $251.78 | $255.99 (1.67%) | $258.10 | $250.79 | 1.87 M | $71.23 B |
| 05/06/2025 | $256.14 | $251.96 (-1.63%) | $258.59 | $250.01 | 2.53 M | $70.11 B |
| 05/05/2025 | $248.00 | $247.27 (-0.29%) | $250.84 | $246.50 | 1.89 M | $68.80 B |
| 05/02/2025 | $247.57 | $249.47 (0.77%) | $250.54 | $247.13 | 1.30 M | $69.58 B |
| 05/01/2025 | $241.26 | $243.95 (1.11%) | $246.24 | $240.36 | 1.82 M | $68.04 B |
| 04/30/2025 | $234.53 | $238.58 (1.73%) | $239.05 | $231.21 | 2.25 M | $66.54 B |
| 04/29/2025 | $235.33 | $239.67 (1.84%) | $240.85 | $235.13 | 2.26 M | $66.84 B |
| 04/28/2025 | $238.29 | $236.93 (-0.57%) | $240.83 | $234.07 | 2.42 M | $66.08 B |
| 04/25/2025 | $236.52 | $236.20 (-0.14%) | $238.02 | $232.82 | 1.99 M | $67.13 B |
| 04/24/2025 | $228.48 | $236.26 (3.41%) | $237.35 | $227.55 | 2.33 M | $67.15 B |
| 04/23/2025 | $228.88 | $229.79 (0.4%) | $236.44 | $228.36 | 3.49 M | $65.31 B |
| 04/22/2025 | $217.53 | $220.59 (1.41%) | $221.37 | $216.98 | 1.48 M | $62.69 B |
| 04/21/2025 | $218.30 | $215.69 (-1.2%) | $218.99 | $212.53 | 1.54 M | $61.30 B |
| 04/17/2025 | $221.27 | $220.41 (-0.39%) | $222.42 | $218.46 | 1.52 M | $62.64 B |
| 04/16/2025 | $219.94 | $218.79 (-0.52%) | $223.98 | $216.68 | 1.67 M | $62.18 B |
| 04/15/2025 | $224.63 | $222.58 (-0.91%) | $225.49 | $221.43 | 1.21 M | $63.26 B |
| 04/14/2025 | $224.93 | $223.49 (-0.64%) | $225.47 | $220.00 | 1.88 M | $63.52 B |
| 04/11/2025 | $222.95 | $225.22 (1.02%) | $227.75 | $219.01 | 2.01 M | $64.01 B |
| 04/10/2025 | $228.45 | $222.92 (-2.42%) | $230.22 | $217.27 | 3.60 M | $63.35 B |
| 04/09/2025 | $210.62 | $233.39 (10.81%) | $235.29 | $208.16 | 4.48 M | $66.33 B |
| 04/08/2025 | $220.59 | $211.12 (-4.29%) | $222.12 | $207.62 | 3.72 M | $60.00 B |
| 04/07/2025 | $207.77 | $213.36 (2.69%) | $224.14 | $205.40 | 3.90 M | $60.64 B |
| 04/04/2025 | $218.33 | $214.58 (-1.72%) | $222.66 | $212.56 | 3.57 M | $60.98 B |
| 04/03/2025 | $230.39 | $224.62 (-2.5%) | $230.58 | $223.36 | 3.46 M | $63.84 B |
| 04/02/2025 | $235.10 | $242.56 (3.17%) | $244.03 | $235.10 | 1.72 M | $68.94 B |
| 04/01/2025 | $237.48 | $238.24 (0.32%) | $238.98 | $233.42 | 1.45 M | $67.71 B |
| 03/31/2025 | $234.80 | $238.20 (1.45%) | $239.68 | $230.92 | 1.95 M | $67.70 B |
| 03/28/2025 | $243.41 | $237.01 (-2.63%) | $243.41 | $236.00 | 1.57 M | $67.36 B |
| 03/27/2025 | $245.23 | $244.45 (-0.32%) | $245.98 | $239.69 | 1.95 M | $69.47 B |
| 03/26/2025 | $247.26 | $246.72 (-0.22%) | $250.43 | $246.07 | 1.84 M | $70.12 B |
| 03/25/2025 | $243.73 | $246.48 (1.13%) | $246.75 | $241.60 | 1.40 M | $70.05 B |
| 03/24/2025 | $241.07 | $242.92 (0.77%) | $243.49 | $239.27 | 1.94 M | $69.04 B |
| 03/21/2025 | $235.79 | $237.49 (0.72%) | $237.94 | $229.38 | 4.30 M | $67.49 B |
| 03/20/2025 | $244.91 | $244.84 (-0.03%) | $248.02 | $243.89 | 922.65 K | $69.58 B |
| 03/19/2025 | $241.60 | $247.62 (2.49%) | $248.60 | $241.53 | 1.37 M | $70.37 B |
| 03/18/2025 | $247.08 | $240.39 (-2.71%) | $247.21 | $239.93 | 1.25 M | $68.32 B |
| 03/17/2025 | $243.92 | $248.11 (1.72%) | $249.40 | $242.24 | 1.97 M | $70.51 B |
| 03/14/2025 | $239.42 | $243.11 (1.54%) | $243.62 | $239.00 | 1.41 M | $69.09 B |
| 03/13/2025 | $243.47 | $237.29 (-2.54%) | $243.92 | $236.21 | 2.03 M | $67.44 B |
| 03/12/2025 | $248.00 | $243.81 (-1.69%) | $249.04 | $240.19 | 2.35 M | $69.29 B |
| 03/11/2025 | $254.87 | $246.31 (-3.36%) | $255.93 | $243.32 | 3.14 M | $70.00 B |
| 03/10/2025 | $258.36 | $257.22 (-0.44%) | $260.69 | $255.07 | 2.45 M | $73.10 B |
| 03/07/2025 | $261.45 | $262.75 (0.5%) | $264.98 | $256.65 | 2.34 M | $74.67 B |
| 03/06/2025 | $268.38 | $262.63 (-2.14%) | $268.55 | $262.14 | 1.66 M | $74.64 B |
| 03/05/2025 | $269.55 | $271.10 (0.58%) | $272.47 | $268.02 | 1.46 M | $77.05 B |
| 03/04/2025 | $276.41 | $270.80 (-2.03%) | $276.41 | $268.00 | 2.39 M | $76.96 B |
| 03/03/2025 | $280.00 | $277.72 (-0.81%) | $284.48 | $275.37 | 1.64 M | $78.93 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.
