MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAR — Marriott International Class A Common Stock
NasdaqMarriott International Class A Common Stock
$361.28
+5.39(+1.51%)
- O
- 357.52
- H
- 362.46
- L
- 356.76
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$361.28
Period Return+52.92%
Period High$410.98
Period Low$227.55
Avg Daily Volume1.53M
Total Trading Days365
MAR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $357.52 | $362.46 | $356.76 | $361.28 | +$5.39 | +1.51% | 1,170,854 | $361.06 | $356.76 $362.46 |
| Oct 5, 2026 | $357.79 | $358.96 | $354.69 | $355.89 | $-3.07 | -0.86% | 1,369,761 | $356.04 | $354.69 $358.96 |
| Oct 2, 2026 | $359.32 | $360.60 | $356.36 | $358.96 | +$4.17 | +1.18% | 1,000,891 | $358.40 | $356.36 $360.60 |
| Oct 1, 2026 | $357.79 | $357.79 | $352.29 | $354.79 | $-0.88 | -0.25% | 1,117,812 | $354.71 | $352.29 $357.79 |
| Sep 30, 2026 | $363.69 | $363.69 | $355.67 | $355.67 | $-5.95 | -1.65% | 1,122,366 | $357.22 | $355.67 $363.69 |
| Sep 29, 2026 | $362.35 | $364.09 | $355.17 | $361.62 | +$3.05 | +0.85% | 1,466,722 | $360.54 | $355.17 $364.09 |
| Sep 28, 2026 | $351.95 | $359.63 | $349.68 | $358.57 | +$6.54 | +1.86% | 1,713,336 | $357.20 | $349.68 $359.63 |
| Sep 25, 2026 | $351.85 | $353.30 | $347.60 | $352.03 | +$0.52 | +0.15% | 1,353,137 | $351.28 | $347.60 $353.30 |
| Sep 24, 2026 | $351.20 | $354.63 | $349.67 | $351.51 | $-0.15 | -0.04% | 1,105,808 | $352.04 | $349.67 $354.63 |
| Sep 23, 2026 | $346.30 | $354.11 | $345.37 | $351.66 | +$3.60 | +1.03% | 1,654,632 | $351.70 | $345.37 $354.11 |
| Sep 22, 2026 | $346.69 | $349.34 | $343.15 | $348.06 | +$5.40 | +1.58% | 1,796,044 | $347.18 | $343.15 $349.34 |
| Sep 21, 2026 | $337.51 | $343.15 | $337.02 | $342.66 | +$3.74 | +1.10% | 1,166,963 | $341.56 | $337.02 $343.15 |
| Sep 18, 2026 | $333.83 | $340.64 | $332.35 | $338.92 | +$4.92 | +1.47% | 4,249,828 | $338.04 | $332.35 $340.64 |
| Sep 17, 2026 | $337.72 | $338.67 | $332.68 | $334.00 | $-0.97 | -0.29% | 1,000,939 | $334.34 | $332.68 $338.67 |
| Sep 16, 2026 | $337.59 | $339.42 | $332.76 | $334.97 | $-2.27 | -0.67% | 1,228,359 | $335.53 | $332.76 $339.42 |
| Sep 15, 2026 | $339.51 | $342.31 | $335.44 | $337.24 | $-3.22 | -0.95% | 1,550,041 | $337.40 | $335.44 $342.31 |
| Sep 14, 2026 | $333.24 | $341.30 | $332.04 | $340.46 | +$5.77 | +1.72% | 1,681,343 | $338.03 | $332.04 $341.30 |
| Sep 11, 2026 | $334.28 | $336.80 | $330.45 | $334.69 | +$5.62 | +1.71% | 1,502,449 | $334.70 | $330.45 $336.80 |
| Sep 10, 2026 | $330.50 | $334.12 | $328.60 | $329.07 | $-2.45 | -0.74% | 1,580,404 | $329.94 | $328.60 $334.12 |
| Sep 9, 2026 | $326.33 | $332.25 | $320.91 | $331.52 | +$2.73 | +0.83% | 2,233,879 | $328.92 | $320.91 $332.25 |
| Sep 8, 2026 | $332.08 | $336.74 | $328.24 | $328.79 | $-7.72 | -2.29% | 2,107,672 | $329.89 | $328.24 $336.74 |
| Sep 4, 2026 | $334.22 | $339.30 | $334.22 | $336.51 | +$0.44 | +0.13% | 1,175,578 | $336.42 | $334.22 $339.30 |
| Sep 3, 2026 | $333.27 | $337.96 | $331.14 | $336.07 | +$2.93 | +0.88% | 1,401,766 | $335.94 | $331.14 $337.96 |
| Sep 2, 2026 | $336.04 | $337.99 | $332.24 | $333.14 | $-1.41 | -0.42% | 1,252,986 | $333.99 | $332.24 $337.99 |
| Sep 1, 2026 | $340.54 | $342.49 | $333.74 | $334.55 | $-7.21 | -2.11% | 1,676,250 | $336.00 | $333.74 $342.49 |
| Aug 31, 2026 | $348.70 | $350.55 | $341.14 | $341.76 | $-9.32 | -2.65% | 1,424,120 | $342.28 | $341.14 $350.55 |
| Aug 28, 2026 | $358.16 | $358.16 | $350.81 | $351.08 | $-2.79 | -0.79% | 1,011,183 | $352.22 | $350.81 $358.16 |
| Aug 27, 2026 | $354.59 | $357.93 | $353.77 | $353.87 | $-4.80 | -1.34% | 1,481,163 | $355.20 | $353.77 $357.93 |
| Aug 26, 2026 | $358.07 | $360.67 | $355.07 | $358.67 | +$0.90 | +0.25% | 2,033,858 | $358.23 | $355.07 $360.67 |
| Aug 25, 2026 | $360.61 | $362.29 | $357.43 | $357.77 | $-2.43 | -0.67% | 1,436,150 | $358.30 | $357.43 $362.29 |