Marriott International In... (MAR)
NASDAQ: MAR
· Real-Time Price · USD
266.24
-0.31 (-0.12%)
At close: Aug 15, 2025, 12:46 PM
MAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 267.55 | 268.77 | 265.67 | 266.55 | 266.55 | -1.17% | 1,153,231 |
| Aug 13, 2025 | 265.12 | 270.21 | 264.38 | 269.70 | 269.70 | 1.77% | 1,038,555 |
| Aug 12, 2025 | 259.43 | 265.49 | 258.02 | 265.01 | 265.01 | 2.73% | 1,110,791 |
| Aug 11, 2025 | 259.47 | 261.38 | 256.49 | 257.97 | 257.97 | -0.75% | 1,285,820 |
| Aug 8, 2025 | 260.40 | 262.75 | 257.31 | 259.92 | 259.92 | -0.26% | 1,353,655 |
| Aug 7, 2025 | 265.30 | 266.41 | 259.75 | 260.59 | 260.59 | -0.81% | 1,695,900 |
| Aug 6, 2025 | 259.29 | 263.27 | 257.33 | 262.71 | 262.71 | 1.15% | 1,635,609 |
| Aug 5, 2025 | 259.31 | 262.26 | 255.27 | 259.72 | 259.72 | 0.23% | 2,346,065 |
| Aug 4, 2025 | 256.78 | 259.51 | 255.43 | 259.13 | 259.13 | 1.48% | 2,057,933 |
| Aug 1, 2025 | 260.88 | 261.02 | 253.76 | 255.35 | 255.35 | -3.21% | 2,496,311 |
| Jul 31, 2025 | 268.22 | 270.05 | 262.95 | 263.83 | 263.83 | -2.30% | 2,279,462 |
| Jul 30, 2025 | 274.66 | 275.05 | 269.22 | 270.04 | 270.04 | -1.25% | 1,300,400 |
| Jul 29, 2025 | 276.92 | 276.95 | 272.57 | 273.47 | 273.47 | -0.84% | 1,504,500 |
| Jul 28, 2025 | 278.68 | 280.00 | 275.61 | 275.79 | 275.79 | -1.19% | 1,485,000 |
| Jul 25, 2025 | 274.04 | 279.21 | 272.75 | 279.11 | 279.11 | 2.28% | 1,013,516 |
| Jul 24, 2025 | 272.92 | 276.30 | 271.39 | 272.88 | 272.88 | -0.23% | 1,103,449 |
| Jul 23, 2025 | 272.55 | 273.73 | 269.50 | 273.51 | 273.51 | 0.19% | 1,351,173 |
| Jul 22, 2025 | 272.61 | 273.30 | 270.03 | 272.98 | 272.98 | 0.52% | 1,467,500 |
| Jul 21, 2025 | 273.48 | 274.71 | 271.21 | 271.56 | 271.56 | -0.37% | 1,294,366 |
| Jul 18, 2025 | 272.36 | 273.64 | 270.74 | 272.58 | 272.58 | 0.36% | 1,547,074 |