Marriott International In... (MAR)
NASDAQ: MAR
· Real-Time Price · USD
268.85
3.78 (1.43%)
At close: Sep 04, 2025, 3:59 PM
268.94
0.03%
After-hours: Sep 04, 2025, 06:51 PM EDT
MAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 266.61 | 269.80 | 265.17 | 268.85 | 268.85 | 1.43% | 1,222,396 |
| Sep 3, 2025 | 264.76 | 267.08 | 263.89 | 265.07 | 265.07 | 0.22% | 1,046,345 |
| Sep 2, 2025 | 264.93 | 265.70 | 261.57 | 264.48 | 264.48 | -1.26% | 1,423,000 |
| Aug 29, 2025 | 269.10 | 270.38 | 266.19 | 267.86 | 267.86 | -0.88% | 858,966 |
| Aug 28, 2025 | 270.09 | 271.57 | 268.80 | 270.25 | 270.25 | 0.22% | 970,200 |
| Aug 27, 2025 | 266.88 | 269.98 | 265.92 | 269.67 | 269.67 | 0.68% | 907,360 |
| Aug 26, 2025 | 268.20 | 270.49 | 266.99 | 267.85 | 267.85 | -0.28% | 1,254,219 |
| Aug 25, 2025 | 272.79 | 272.82 | 268.51 | 268.60 | 268.60 | -1.91% | 1,259,700 |
| Aug 22, 2025 | 263.70 | 274.53 | 263.06 | 273.82 | 273.82 | 4.40% | 1,606,020 |
| Aug 21, 2025 | 262.38 | 264.00 | 261.44 | 262.27 | 262.27 | -0.48% | 1,116,600 |
| Aug 20, 2025 | 266.78 | 268.65 | 263.42 | 263.53 | 262.86 | -1.22% | 1,090,025 |
| Aug 19, 2025 | 265.76 | 270.24 | 265.76 | 266.78 | 266.10 | 0.20% | 1,141,500 |
| Aug 18, 2025 | 265.13 | 267.04 | 263.90 | 266.26 | 265.58 | 0.40% | 909,000 |
| Aug 15, 2025 | 268.62 | 268.62 | 264.63 | 265.20 | 264.53 | -0.51% | 1,083,738 |
| Aug 14, 2025 | 267.55 | 268.77 | 265.67 | 266.55 | 265.87 | -1.17% | 1,153,243 |
| Aug 13, 2025 | 265.12 | 270.21 | 264.38 | 269.70 | 269.01 | 1.77% | 1,038,555 |
| Aug 12, 2025 | 259.43 | 265.49 | 258.02 | 265.01 | 264.34 | 2.73% | 1,110,791 |
| Aug 11, 2025 | 259.47 | 261.38 | 256.49 | 257.97 | 257.31 | -0.75% | 1,285,820 |
| Aug 8, 2025 | 260.40 | 262.75 | 257.31 | 259.92 | 259.26 | -0.26% | 1,353,655 |
| Aug 7, 2025 | 265.30 | 266.41 | 259.75 | 260.59 | 259.93 | -0.81% | 1,695,900 |