5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
-15.51%
3 MONTH PERFORMANCE
-29.02%
6 MONTH PERFORMANCE
-13.56%
YEAR-TO-DATE PERFORMANCE
-29.02%
1 YEAR PERFORMANCE
-40.53%
Marriott Vacations Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $64.32 | $63.38 (-1.46%) | $64.32 | $62.19 | 87,456 | |
| 03/31/2025 | $64.97 | $64.24 (-1.12%) | $65.36 | $63.82 | 590,329 | $2.26 B |
| 03/28/2025 | $66.21 | $66.15 (-0.09%) | $66.69 | $65.31 | 548,900 | $2.33 B |
| 03/27/2025 | $65.60 | $66.74 (1.74%) | $66.81 | $64.64 | 463,800 | $2.35 B |
| 03/26/2025 | $67.13 | $66.21 (-1.37%) | $68.31 | $65.86 | 388,624 | $2.33 B |
| 03/25/2025 | $67.36 | $67.07 (-0.43%) | $68.74 | $66.77 | 388,433 | $2.36 B |
| 03/24/2025 | $67.31 | $67.17 (-0.21%) | $68.25 | $66.32 | 498,135 | $2.36 B |
| 03/21/2025 | $65.26 | $65.85 (0.9%) | $66.00 | $63.46 | 617,494 | $2.32 B |
| 03/20/2025 | $66.80 | $66.73 (-0.1%) | $68.65 | $66.63 | 388,914 | $2.35 B |
| 03/19/2025 | $65.56 | $67.79 (3.4%) | $68.19 | $65.56 | 564,525 | $2.39 B |
| 03/18/2025 | $67.96 | $65.56 (-3.53%) | $68.37 | $65.43 | 579,012 | $2.31 B |
| 03/17/2025 | $67.11 | $68.55 (2.15%) | $70.25 | $66.93 | 607,621 | $2.41 B |
| 03/14/2025 | $67.16 | $66.54 (-0.92%) | $68.04 | $65.94 | 607,500 | $2.34 B |
| 03/13/2025 | $68.28 | $66.40 (-2.75%) | $69.13 | $66.06 | 645,556 | $2.34 B |
| 03/12/2025 | $68.27 | $68.60 (0.48%) | $69.23 | $66.85 | 485,400 | $2.41 B |
| 03/11/2025 | $70.99 | $67.69 (-4.65%) | $71.16 | $67.54 | 726,437 | $2.38 B |
| 03/10/2025 | $71.79 | $71.16 (-0.88%) | $73.25 | $69.99 | 747,805 | $2.50 B |
| 03/07/2025 | $72.75 | $72.93 (0.25%) | $73.65 | $70.71 | 532,742 | $2.57 B |
| 03/06/2025 | $72.24 | $71.72 (-0.72%) | $73.10 | $71.07 | 554,163 | $2.52 B |
| 03/05/2025 | $71.15 | $72.90 (2.46%) | $73.68 | $70.56 | 747,200 | $2.57 B |
| 03/04/2025 | $72.16 | $71.07 (-1.51%) | $72.60 | $69.74 | 782,633 | $2.50 B |
| 03/03/2025 | $75.71 | $73.38 (-3.08%) | $76.68 | $73.27 | 634,624 | $2.58 B |
| 02/28/2025 | $76.68 | $75.44 (-1.62%) | $77.84 | $73.79 | 859,042 | $2.66 B |
| 02/27/2025 | $82.58 | $77.47 (-6.19%) | $83.55 | $76.23 | 1.30 M | $2.73 B |
| 02/26/2025 | $85.79 | $85.38 (-0.48%) | $88.69 | $85.23 | 977,154 | $3.02 B |
| 02/25/2025 | $87.89 | $85.28 (-2.97%) | $87.89 | $83.72 | 511,300 | $3.02 B |
| 02/24/2025 | $84.83 | $86.70 (2.2%) | $87.98 | $84.22 | 479,600 | $3.07 B |
| 02/21/2025 | $88.80 | $84.14 (-5.25%) | $88.80 | $83.95 | 949,936 | $2.98 B |
| 02/20/2025 | $90.80 | $87.92 (-3.17%) | $90.95 | $87.28 | 825,009 | $3.11 B |
| 02/19/2025 | $87.65 | $90.95 (3.76%) | $91.18 | $86.65 | 545,007 | $3.22 B |
| 02/18/2025 | $86.38 | $88.62 (2.59%) | $88.63 | $85.89 | 771,000 | $3.14 B |
| 02/14/2025 | $86.00 | $86.47 (0.55%) | $87.19 | $85.88 | 416,738 | $3.06 B |
| 02/13/2025 | $84.83 | $85.25 (0.5%) | $85.45 | $83.90 | 284,300 | $3.02 B |
| 02/12/2025 | $81.75 | $83.91 (2.64%) | $83.95 | $80.86 | 429,410 | $2.97 B |
| 02/11/2025 | $82.99 | $83.89 (1.08%) | $84.15 | $80.11 | 533,300 | $2.97 B |
| 02/10/2025 | $86.01 | $84.02 (-2.31%) | $86.01 | $83.66 | 261,122 | $2.97 B |
| 02/07/2025 | $87.63 | $85.48 (-2.45%) | $87.63 | $84.84 | 338,305 | $3.03 B |
| 02/06/2025 | $84.00 | $87.32 (3.95%) | $87.34 | $84.00 | 360,200 | $3.09 B |
| 02/05/2025 | $84.44 | $83.74 (-0.83%) | $84.71 | $83.63 | 196,200 | $2.96 B |
| 02/04/2025 | $84.98 | $84.37 (-0.72%) | $84.98 | $83.77 | 282,264 | $2.99 B |
| 02/03/2025 | $84.00 | $84.89 (1.06%) | $85.57 | $82.40 | 320,141 | $3.01 B |
| 01/31/2025 | $89.13 | $86.77 (-2.65%) | $89.52 | $86.30 | 265,800 | $3.07 B |
| 01/30/2025 | $88.12 | $89.11 (1.12%) | $89.63 | $87.52 | 366,900 | $3.15 B |
| 01/29/2025 | $87.90 | $86.90 (-1.14%) | $88.44 | $85.60 | 291,100 | $3.08 B |
| 01/28/2025 | $87.80 | $87.65 (-0.17%) | $88.65 | $87.44 | 268,900 | $3.10 B |
| 01/27/2025 | $86.47 | $88.27 (2.08%) | $90.00 | $86.47 | 321,040 | $3.12 B |
| 01/24/2025 | $86.79 | $86.75 (-0.05%) | $87.35 | $86.01 | 324,004 | $3.07 B |
| 01/23/2025 | $85.84 | $86.75 (1.06%) | $87.23 | $85.36 | 206,000 | $3.07 B |
| 01/22/2025 | $86.33 | $86.11 (-0.25%) | $86.38 | $85.47 | 206,035 | $3.05 B |
| 01/21/2025 | $85.58 | $86.84 (1.47%) | $87.10 | $85.58 | 240,300 | $3.07 B |
| 01/17/2025 | $86.12 | $85.04 (-1.25%) | $86.53 | $85.03 | 189,129 | $3.01 B |
| 01/16/2025 | $86.34 | $85.17 (-1.36%) | $87.62 | $84.87 | 227,700 | $3.02 B |
| 01/15/2025 | $87.68 | $86.34 (-1.53%) | $88.75 | $86.12 | 297,841 | $3.06 B |
| 01/14/2025 | $83.50 | $85.05 (1.86%) | $85.80 | $83.50 | 442,739 | $3.01 B |
| 01/13/2025 | $82.59 | $82.30 (-0.35%) | $83.00 | $81.01 | 386,900 | $2.91 B |
| 01/10/2025 | $84.31 | $83.20 (-1.32%) | $85.65 | $83.14 | 247,439 | $2.95 B |
| 01/08/2025 | $85.15 | $85.57 (0.49%) | $85.96 | $84.56 | 285,800 | $3.03 B |
| 01/07/2025 | $86.51 | $85.75 (-0.88%) | $86.91 | $85.35 | 331,132 | $3.04 B |
| 01/06/2025 | $87.07 | $86.05 (-1.17%) | $88.24 | $85.80 | 551,028 | $3.05 B |
| 01/03/2025 | $87.40 | $86.87 (-0.61%) | $88.01 | $85.70 | 396,142 | $3.08 B |
| 01/02/2025 | $90.43 | $87.39 (-3.36%) | $90.43 | $86.80 | 385,103 | $3.09 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.
