5 DAY PERFORMANCE
+8.80%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
+23.94%
6 MONTH PERFORMANCE
-22.03%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
-35.46%
Marriott Vacations Worldwide Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $59.11 | $58.70 (-0.69%) | $59.87 | $58.12 | 841.05 K | |
| 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 |
| 02/05/2026 | $55.22 | $54.80 (-0.76%) | $55.76 | $53.71 | 376.84 K | $1.91 B |
| 02/04/2026 | $54.15 | $55.71 (2.88%) | $56.54 | $54.00 | 684.70 K | $1.94 B |
| 02/03/2026 | $54.07 | $53.31 (-1.41%) | $55.87 | $52.57 | 548.80 K | $1.86 B |
| 02/02/2026 | $54.25 | $54.38 (0.24%) | $55.62 | $54.00 | 490.10 K | $1.90 B |
| 01/30/2026 | $55.12 | $54.31 (-1.47%) | $55.13 | $53.19 | 921.90 K | $1.90 B |
| 01/29/2026 | $54.74 | $55.27 (0.97%) | $55.63 | $54.30 | 639.52 K | $1.93 B |
| 01/28/2026 | $55.52 | $54.37 (-2.07%) | $56.18 | $54.34 | 409.20 K | $1.90 B |
| 01/27/2026 | $56.16 | $55.22 (-1.67%) | $56.62 | $55.11 | 381.00 K | $1.93 B |
| 01/26/2026 | $57.45 | $56.61 (-1.46%) | $57.95 | $55.75 | 452.74 K | $1.98 B |
| 01/23/2026 | $58.96 | $57.45 (-2.56%) | $59.32 | $57.24 | 391.32 K | $2.01 B |
| 01/22/2026 | $59.51 | $59.09 (-0.71%) | $60.51 | $58.12 | 687.90 K | $2.06 B |
| 01/21/2026 | $58.25 | $58.96 (1.22%) | $60.07 | $58.13 | 565.01 K | $2.06 B |
| 01/20/2026 | $58.42 | $57.60 (-1.4%) | $58.70 | $57.55 | 635.20 K | $2.01 B |
| 01/16/2026 | $60.07 | $59.87 (-0.33%) | $60.54 | $58.50 | 676.34 K | $2.09 B |
| 01/15/2026 | $62.15 | $62.48 (0.53%) | $63.41 | $61.52 | 402.50 K | $2.18 B |
| 01/14/2026 | $63.85 | $62.54 (-2.05%) | $63.85 | $61.53 | 557.65 K | $2.18 B |
| 01/13/2026 | $65.00 | $63.80 (-1.85%) | $65.44 | $62.87 | 621.71 K | $2.23 B |
| 01/12/2026 | $64.98 | $64.13 (-1.31%) | $64.98 | $63.63 | 455.83 K | $2.24 B |
| 01/09/2026 | $64.72 | $65.37 (1%) | $65.56 | $63.33 | 501.51 K | $2.28 B |
| 01/08/2026 | $60.70 | $63.44 (4.51%) | $64.57 | $60.70 | 495.08 K | $2.21 B |
| 01/07/2026 | $62.24 | $61.12 (-1.8%) | $62.27 | $60.58 | 426.40 K | $2.13 B |
| 01/06/2026 | $59.55 | $62.54 (5.02%) | $62.73 | $59.15 | 533.90 K | $2.18 B |
| 01/05/2026 | $58.27 | $59.55 (2.2%) | $60.96 | $58.20 | 473.83 K | $2.08 B |
| 01/02/2026 | $58.14 | $58.85 (1.22%) | $59.54 | $57.10 | 702.40 K | $2.05 B |
| 12/31/2025 | $58.14 | $57.69 (-0.77%) | $58.61 | $57.44 | 536.00 K | $2.01 B |
| 12/30/2025 | $57.86 | $58.41 (0.95%) | $58.71 | $57.69 | 451.63 K | $2.04 B |
| 12/29/2025 | $58.20 | $58.10 (-0.17%) | $58.70 | $57.53 | 564.60 K | $2.03 B |
| 12/26/2025 | $58.58 | $58.55 (-0.05%) | $59.01 | $58.24 | 388.02 K | $2.04 B |
| 12/24/2025 | $57.69 | $58.28 (1.02%) | $58.57 | $57.55 | 364.80 K | $2.03 B |
| 12/23/2025 | $59.17 | $58.99 (-0.3%) | $59.61 | $57.91 | 567.70 K | $2.06 B |
| 12/22/2025 | $57.82 | $59.28 (2.53%) | $59.60 | $57.80 | 758.00 K | $2.07 B |
| 12/19/2025 | $57.44 | $57.76 (0.56%) | $58.29 | $56.86 | 4.83 M | $2.02 B |
| 12/18/2025 | $58.83 | $57.68 (-1.95%) | $59.05 | $57.56 | 424.10 K | $2.01 B |
| 12/17/2025 | $57.15 | $58.12 (1.7%) | $59.24 | $56.70 | 689.08 K | $2.03 B |
| 12/16/2025 | $58.04 | $56.91 (-1.95%) | $58.45 | $56.40 | 550.10 K | $1.99 B |
| 12/15/2025 | $58.78 | $57.87 (-1.55%) | $59.08 | $56.89 | 688.91 K | $2.02 B |
| 12/12/2025 | $58.10 | $57.92 (-0.31%) | $59.28 | $57.50 | 706.50 K | $2.02 B |
| 12/11/2025 | $55.55 | $57.67 (3.82%) | $58.08 | $54.99 | 643.40 K | $2.01 B |
| 12/10/2025 | $53.35 | $55.08 (3.24%) | $55.47 | $52.94 | 1.09 M | $1.92 B |
| 12/09/2025 | $52.67 | $53.27 (1.14%) | $53.63 | $52.38 | 593.76 K | $1.86 B |
| 12/08/2025 | $55.39 | $52.92 (-4.46%) | $55.69 | $52.80 | 754.90 K | $1.85 B |
| 12/05/2025 | $54.80 | $55.08 (0.51%) | $55.45 | $54.40 | 678.93 K | $1.92 B |
| 12/04/2025 | $55.04 | $54.74 (-0.55%) | $55.77 | $54.15 | 568.52 K | $1.91 B |
| 12/03/2025 | $54.78 | $55.29 (0.93%) | $56.27 | $54.78 | 382.30 K | $1.93 B |
| 12/02/2025 | $55.39 | $54.67 (-1.3%) | $55.39 | $53.80 | 851.33 K | $1.91 B |
| 12/01/2025 | $54.26 | $54.96 (1.29%) | $55.54 | $54.22 | 501.22 K | $1.92 B |
| 11/28/2025 | $54.87 | $54.60 (-0.49%) | $55.29 | $54.50 | 271.70 K | $1.91 B |
| 11/26/2025 | $54.65 | $54.87 (0.4%) | $55.60 | $54.50 | 660.82 K | $1.91 B |
| 11/25/2025 | $53.13 | $54.62 (2.8%) | $55.00 | $52.67 | 778.57 K | $1.91 B |
| 11/24/2025 | $50.83 | $52.12 (2.54%) | $52.76 | $50.37 | 1.02 M | $1.82 B |
| 11/21/2025 | $47.03 | $50.79 (7.99%) | $51.30 | $47.03 | 799.26 K | $1.77 B |
| 11/20/2025 | $48.04 | $46.81 (-2.56%) | $49.00 | $46.51 | 738.45 K | $1.63 B |
| 11/19/2025 | $47.04 | $47.36 (0.68%) | $47.88 | $46.39 | 821.31 K | $1.65 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.
