Marriott International Inc (MAR) Historical Stock Data
287.82 ↓4.77 (-1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAR is up 0.29% a day on average. There have been 16 days where Marriott International Inc closed green and 14 days where MAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 292.07 | 287.82 | ↓$4.25 (-1.46%) | 286.65 | 292.16 | 1.57M |
| 2025-12-05 | 295.20 | 292.59 | ↓$2.61 (-0.88%) | 292.00 | 296.28 | 1.60M |
| 2025-12-04 | 302.93 | 296.00 | ↓$6.93 (-2.29%) | 292.37 | 306.65 | 2.27M |
| 2025-12-03 | 303.52 | 306.65 | ↑$3.13 (1.03%) | 303.52 | 309.43 | 1.46M |
| 2025-12-02 | 304.56 | 304.65 | ↑$0.09 (0.03%) | 299.33 | 305.66 | 1.13M |
| 2025-12-01 | 302.43 | 303.44 | ↑$1.01 (0.33%) | 302.00 | 307.08 | 1.42M |
| 2025-11-28 | 303.90 | 304.79 | ↑$0.89 (0.29%) | 302.95 | 305.14 | 575.48K |
| 2025-11-26 | 303.51 | 304.65 | ↑$1.14 (0.38%) | 301.94 | 306.00 | 1.24M |
| 2025-11-25 | 297.15 | 304.12 | ↑$6.97 (2.35%) | 296.67 | 305.01 | 1.37M |
| 2025-11-24 | 295.55 | 296.23 | ↑$0.68 (0.23%) | 292.72 | 297.96 | 2.35M |
| 2025-11-21 | 284.37 | 295.84 | ↑$11.47 (4.03%) | 284.27 | 298.03 | 2.38M |
| 2025-11-20 | 285.42 | 282.38 | ↓$3.04 (-1.07%) | 281.72 | 289.36 | 1.22M |
| 2025-11-19 | 282.88 | 284.20 | ↑$1.32 (0.47%) | 281.53 | 285.46 | 1.04M |
| 2025-11-18 | 283.22 | 282.90 | ↓$0.32 (-0.11%) | 281.30 | 286.94 | 1.55M |
| 2025-11-17 | 286.35 | 282.89 | ↓$3.46 (-1.21%) | 280.99 | 286.89 | 1.18M |
| 2025-11-14 | 285.07 | 285.72 | ↑$0.65 (0.23%) | 281.19 | 288.02 | 1.36M |
| 2025-11-13 | 290.06 | 287.43 | ↓$2.63 (-0.91%) | 287.01 | 293.49 | 1.77M |
| 2025-11-12 | 291.39 | 291.67 | ↑$0.28 (0.10%) | 290.54 | 294.99 | 1.10M |
| 2025-11-11 | 290.56 | 291.90 | ↑$1.34 (0.46%) | 290.04 | 294.01 | 1.41M |
| 2025-11-10 | 292.12 | 290.47 | ↓$1.65 (-0.56%) | 286.10 | 294.18 | 1.74M |
| 2025-11-07 | 282.15 | 291.16 | ↑$9.01 (3.19%) | 281.93 | 291.66 | 2.47M |
| 2025-11-06 | 283.00 | 281.14 | ↓$1.86 (-0.66%) | 279.87 | 286.58 | 1.54M |
| 2025-11-05 | 273.75 | 283.07 | ↑$9.32 (3.40%) | 272.66 | 285.66 | 2.74M |
| 2025-11-04 | 264.00 | 272.24 | ↑$8.24 (3.12%) | 263.51 | 275.66 | 2.84M |
| 2025-11-03 | 261.26 | 263.89 | ↑$2.63 (1.01%) | 258.99 | 264.81 | 2.19M |
| 2025-10-31 | 261.40 | 260.58 | ↓$0.82 (-0.31%) | 256.76 | 261.55 | 1.44M |
| 2025-10-30 | 263.30 | 262.27 | ↓$1.03 (-0.39%) | 261.70 | 267.32 | 1.21M |
| 2025-10-29 | 263.37 | 263.12 | ↓$0.25 (-0.09%) | 262.03 | 267.11 | 1.37M |
| 2025-10-28 | 269.88 | 265.46 | ↓$4.43 (-1.64%) | 265.32 | 271.19 | 1.09M |
| 2025-10-27 | 272.42 | 271.21 | ↓$1.21 (-0.44%) | 270.05 | 274.92 | 1M |
Create an account or log in to view more rows.
$MAR cup and handle dont play
$MAR what happened?
$MAR When they tell me diversifying is for idiots
$MAR Momentum is building...
$MAR I already know
tomorrow the bulls going to say "next week" just like every week.
$MAR wtf is that dump
$MAR gimme gimme
$MAR Dip buyers are going to get wrecked
$MAR when this finally break out we could see huge upside
$MAR very nice