MAR
Marriott International, Inc.
NMS
$373.76
-3.20
(-0.85%)
Neutral · +0.77σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $376.70 | $377.66 | $373.16 | $373.76 | 1.2M |
| 2026-06-01 | $371.33 | $378.33 | $370.58 | $376.96 | 1.4M |
| 2026-05-29 | $385.56 | $386.88 | $373.29 | $375.60 | 2.3M |
| 2026-05-28 | $384.90 | $388.37 | $381.62 | $385.76 | 2.0M |
| 2026-05-27 | $378.57 | $386.30 | $378.57 | $385.86 | 1.6M |
| 2026-05-26 | $369.85 | $374.57 | $368.76 | $373.81 | 1.1M |
| 2026-05-22 | $368.21 | $370.91 | $367.30 | $369.15 | 0.8M |
| 2026-05-21 | $366.62 | $371.15 | $361.40 | $370.56 | 0.9M |
| 2026-05-20 | $359.19 | $371.51 | $356.58 | $369.75 | 1.7M |
| 2026-05-19 | $357.96 | $362.59 | $354.36 | $358.69 | 1.7M |
| 2026-05-18 | $354.66 | $363.79 | $352.95 | $359.18 | 1.4M |
| 2026-05-15 | $351.90 | $354.49 | $350.95 | $353.17 | 1.1M |
| 2026-05-14 | $352.18 | $357.08 | $351.49 | $353.47 | 1.1M |
| 2026-05-13 | $347.72 | $353.91 | $346.26 | $350.19 | 1.4M |
| 2026-05-12 | $355.00 | $358.18 | $349.43 | $350.23 | 1.3M |
| 2026-05-11 | $350.54 | $353.53 | $348.15 | $353.32 | 1.7M |
| 2026-05-08 | $353.48 | $358.39 | $352.33 | $353.18 | 1.1M |
| 2026-05-07 | $358.01 | $360.84 | $350.49 | $352.05 | 1.2M |
| 2026-05-06 | $363.87 | $365.00 | $352.80 | $359.06 | 2.0M |
| 2026-05-05 | $347.39 | $357.91 | $347.39 | $354.52 | 1.9M |
| 2026-05-04 | $351.16 | $353.84 | $345.38 | $347.24 | 1.0M |
| 2026-05-01 | $357.50 | $363.75 | $354.67 | $354.97 | 1.0M |
| 2026-04-30 | $357.96 | $363.26 | $355.10 | $361.69 | 2.0M |
| 2026-04-29 | $357.39 | $357.39 | $349.05 | $353.95 | 1.2M |
| 2026-04-28 | $358.64 | $366.50 | $356.96 | $358.33 | 1.2M |
| 2026-04-27 | $364.00 | $367.06 | $358.38 | $360.67 | 1.4M |
| 2026-04-24 | $367.45 | $368.73 | $364.00 | $367.15 | 1.1M |
| 2026-04-23 | $369.84 | $372.09 | $363.55 | $368.24 | 1.1M |
| 2026-04-22 | $376.02 | $377.61 | $366.53 | $367.13 | 1.4M |
| 2026-04-21 | $377.34 | $380.00 | $373.14 | $375.45 | 1.6M |
| 2026-04-20 | $375.36 | $379.18 | $374.51 | $378.72 | 1.2M |
| 2026-04-17 | $370.49 | $379.56 | $368.97 | $377.93 | 2.1M |
| 2026-04-16 | $364.93 | $367.50 | $361.23 | $362.42 | 1.5M |
| 2026-04-15 | $365.80 | $366.14 | $360.87 | $363.74 | 1.5M |
| 2026-04-14 | $358.94 | $367.32 | $357.79 | $366.70 | 1.5M |
| 2026-04-13 | $351.52 | $359.74 | $348.00 | $359.56 | 1.3M |
| 2026-04-10 | $354.32 | $357.03 | $352.02 | $354.10 | 1.1M |
| 2026-04-09 | $347.51 | $354.00 | $344.53 | $352.93 | 1.1M |
| 2026-04-08 | $349.06 | $353.60 | $346.04 | $348.58 | 1.7M |
| 2026-04-07 | $337.27 | $337.27 | $326.76 | $330.93 | 1.5M |
| 2026-04-06 | $328.72 | $338.43 | $328.00 | $338.00 | 1.1M |
| 2026-04-02 | $327.42 | $335.31 | $324.89 | $331.93 | 1.1M |
| 2026-04-01 | $329.64 | $334.14 | $325.31 | $333.46 | 1.6M |
| 2026-03-31 | $321.17 | $330.92 | $321.17 | $327.07 | 2.5M |
| 2026-03-30 | $320.00 | $323.61 | $317.81 | $319.31 | 1.4M |
| 2026-03-27 | $323.11 | $324.50 | $316.54 | $317.54 | 1.9M |
| 2026-03-26 | $325.52 | $328.93 | $323.59 | $325.74 | 1.0M |
| 2026-03-25 | $326.19 | $329.07 | $322.25 | $326.79 | 1.5M |
| 2026-03-24 | $323.37 | $326.34 | $321.96 | $324.29 | 1.1M |
| 2026-03-23 | $328.91 | $333.46 | $325.46 | $326.52 | 1.9M |
| 2026-03-20 | $323.08 | $325.33 | $317.31 | $319.76 | 3.2M |
| 2026-03-19 | $323.50 | $326.83 | $320.06 | $324.89 | 1.3M |
| 2026-03-18 | $326.00 | $329.35 | $322.20 | $322.52 | 1.4M |
| 2026-03-17 | $325.60 | $330.84 | $325.56 | $327.28 | 1.1M |
| 2026-03-16 | $318.24 | $323.25 | $316.97 | $321.84 | 1.4M |
| 2026-03-13 | $318.38 | $322.39 | $313.46 | $313.81 | 1.1M |
| 2026-03-12 | $320.17 | $320.96 | $315.37 | $316.31 | 1.6M |
| 2026-03-11 | $326.59 | $327.70 | $322.95 | $326.38 | 1.0M |
| 2026-03-10 | $326.05 | $331.71 | $323.78 | $326.00 | 1.1M |
| 2026-03-09 | $317.12 | $329.33 | $311.20 | $328.86 | 2.0M |
| 2026-03-06 | $324.98 | $326.73 | $316.12 | $323.80 | 2.1M |
| 2026-03-05 | $332.20 | $334.05 | $326.53 | $333.04 | 1.5M |
| 2026-03-04 | $337.93 | $339.98 | $333.07 | $335.94 | 1.4M |
| 2026-03-03 | $322.60 | $337.13 | $320.56 | $335.91 | 2.2M |
| 2026-03-02 | $330.50 | $336.37 | $325.81 | $330.47 | 2.0M |
| 2026-02-27 | $346.81 | $347.95 | $339.51 | $341.73 | 1.7M |
| 2026-02-26 | $349.37 | $354.46 | $347.85 | $350.57 | 1.5M |
| 2026-02-25 | $346.70 | $348.15 | $343.50 | $347.44 | 2.5M |
| 2026-02-24 | $342.74 | $347.88 | $341.50 | $343.15 | 1.4M |
| 2026-02-23 | $348.46 | $348.66 | $337.77 | $342.62 | 1.7M |
| 2026-02-20 | $347.41 | $352.61 | $345.04 | $347.93 | 2.3M |
| 2026-02-19 | $353.19 | $354.91 | $349.33 | $349.89 | 1.7M |
| 2026-02-18 | $355.53 | $360.17 | $352.86 | $356.00 | 1.9M |
| 2026-02-17 | $354.95 | $361.75 | $354.84 | $359.94 | 2.2M |
| 2026-02-13 | $353.35 | $359.08 | $350.18 | $353.89 | 1.6M |
| 2026-02-12 | $361.98 | $370.00 | $352.55 | $355.08 | 1.9M |
| 2026-02-11 | $358.63 | $367.73 | $355.00 | $358.75 | 2.5M |
| 2026-02-10 | $349.91 | $363.54 | $347.36 | $359.35 | 4.0M |
| 2026-02-09 | $331.25 | $332.07 | $326.13 | $331.21 | 2.4M |
| 2026-02-06 | $326.40 | $333.96 | $326.00 | $333.24 | 1.4M |
| 2026-02-05 | $324.33 | $326.93 | $320.40 | $326.45 | 1.4M |
| 2026-02-04 | $321.35 | $329.78 | $320.39 | $324.56 | 2.1M |
| 2026-02-03 | $316.54 | $322.86 | $316.07 | $318.42 | 1.3M |
| 2026-02-02 | $316.45 | $321.10 | $314.26 | $319.29 | 1.0M |
| 2026-01-30 | $316.72 | $318.95 | $313.25 | $315.30 | 1.3M |
| 2026-01-29 | $312.49 | $320.75 | $312.49 | $319.77 | 1.7M |
| 2026-01-28 | $315.08 | $316.00 | $311.57 | $312.07 | 1.3M |
| 2026-01-27 | $315.84 | $316.35 | $313.26 | $313.95 | 1.0M |
| 2026-01-26 | $317.59 | $319.47 | $313.00 | $316.70 | 1.2M |
| 2026-01-23 | $319.31 | $320.74 | $316.69 | $319.70 | 1.4M |
| 2026-01-22 | $322.99 | $327.20 | $320.71 | $321.67 | 1.6M |
| 2026-01-21 | $314.83 | $321.84 | $312.59 | $320.56 | 2.0M |
| 2026-01-20 | $320.68 | $321.96 | $312.67 | $313.84 | 1.8M |
| 2026-01-16 | $326.71 | $327.75 | $322.07 | $325.88 | 1.9M |
| 2026-01-15 | $322.36 | $329.69 | $322.36 | $325.79 | 2.1M |
| 2026-01-14 | $321.05 | $322.05 | $314.75 | $319.68 | 1.4M |
| 2026-01-13 | $322.97 | $325.47 | $319.83 | $322.96 | 1.2M |
| 2026-01-12 | $325.15 | $325.15 | $319.01 | $323.35 | 1.4M |
| 2026-01-09 | $326.96 | $331.09 | $326.53 | $328.18 | 1.5M |
| 2026-01-08 | $317.65 | $325.71 | $316.70 | $324.91 | 1.3M |
| 2026-01-07 | $319.74 | $322.24 | $317.53 | $319.26 | 1.3M |
| 2026-01-06 | $309.95 | $322.60 | $309.60 | $321.86 | 1.6M |
| 2026-01-05 | $311.82 | $316.32 | $308.31 | $311.03 | 2.2M |
| 2026-01-02 | $310.55 | $314.30 | $309.00 | $313.41 | 1.1M |
| 2025-12-31 | $313.93 | $315.34 | $309.67 | $310.24 | 1.2M |
| 2025-12-30 | $314.41 | $315.51 | $313.55 | $313.94 | 0.9M |
| 2025-12-29 | $315.10 | $315.57 | $312.43 | $314.41 | 0.8M |
| 2025-12-26 | $315.16 | $315.96 | $314.05 | $315.58 | 0.7M |
| 2025-12-24 | $313.09 | $316.22 | $313.07 | $315.16 | 0.5M |
| 2025-12-23 | $313.14 | $316.69 | $313.14 | $314.07 | 1.2M |
| 2025-12-22 | $310.74 | $315.40 | $309.95 | $313.75 | 1.2M |
| 2025-12-19 | $304.40 | $311.68 | $304.40 | $310.16 | 3.1M |
| 2025-12-18 | $310.25 | $311.69 | $304.90 | $306.82 | 1.7M |
| 2025-12-17 | $305.46 | $311.66 | $305.46 | $310.07 | 1.7M |
| 2025-12-16 | $308.48 | $309.60 | $303.05 | $305.97 | 2.0M |
| 2025-12-15 | $304.45 | $310.23 | $302.17 | $308.49 | 2.2M |
| 2025-12-12 | $298.26 | $300.75 | $296.64 | $298.72 | 1.8M |
| 2025-12-11 | $287.17 | $297.41 | $285.07 | $296.46 | 2.3M |
| 2025-12-10 | $283.89 | $287.98 | $282.03 | $286.96 | 1.7M |
| 2025-12-09 | $287.40 | $287.67 | $283.10 | $283.84 | 2.0M |
| 2025-12-08 | $292.07 | $292.16 | $286.65 | $287.82 | 1.6M |
| 2025-12-05 | $295.20 | $296.28 | $292.00 | $292.59 | 1.6M |
| 2025-12-04 | $302.93 | $306.65 | $292.37 | $296.00 | 2.3M |
| 2025-12-03 | $303.52 | $309.43 | $303.52 | $306.65 | 1.5M |