Marriott International Inc (MAR) stock
MARNasdaqHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 10/30101% above fair value
$399.30−0.35 (-0.09%)
Close on Oct 30, 2026Market cap $104.12BP/E 41.4Yield 0.66%
Price history
Marriott International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$399.30
-0.09% on the day
52-week range
$256.76 – $410.98
-2.8% from the high
Change over 52 weeks
+52.2%
From $262.27 on Oct 30, 2025
Average volume
1.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $402.52 | $404.44 | $398.99 | $399.30 | -0.09% | 2,028,600 |
| Oct 29, 2026 | $399.90 | $402.99 | $397.94 | $399.65 | +1.33% | 1,285,377 |
| Oct 28, 2026 | $389.75 | $394.76 | $387.83 | $394.40 | +1.07% | 1,143,425 |
| Oct 27, 2026 | $387.37 | $391.17 | $381.04 | $390.23 | -1.15% | 1,886,645 |
| Oct 26, 2026 | $393.50 | $398.42 | $392.93 | $394.75 | +1.03% | 1,165,502 |
| Oct 23, 2026 | $392.76 | $396.83 | $390.09 | $390.71 | -1.53% | 1,356,742 |
| Oct 22, 2026 | $401.99 | $403.27 | $394.18 | $396.80 | -1.78% | 2,658,460 |
| Oct 21, 2026 | $397.49 | $407.34 | $396.47 | $404.00 | +1.68% | 1,638,948 |
| Oct 20, 2026 | $393.16 | $397.72 | $391.45 | $397.31 | +1.69% | 1,530,108 |
| Oct 19, 2026 | $388.40 | $392.77 | $386.00 | $390.70 | +0.68% | 1,247,721 |
| Oct 16, 2026 | $388.71 | $394.74 | $387.55 | $388.05 | +0.61% | 1,913,361 |
| Oct 15, 2026 | $376.29 | $389.18 | $376.23 | $385.71 | +3.74% | 1,908,260 |
| Oct 14, 2026 | $373.13 | $373.26 | $369.10 | $371.82 | +0.09% | 1,354,612 |
| Oct 13, 2026 | $371.40 | $372.88 | $367.00 | $371.50 | +0.60% | 756,300 |
| Oct 12, 2026 | $365.88 | $370.14 | $363.80 | $369.30 | +0.93% | 853,300 |
| Oct 9, 2026 | $361.08 | $366.38 | $360.12 | $365.88 | +1.33% | 834,160 |
| Oct 8, 2026 | $355.17 | $363.83 | $354.62 | $361.08 | +1.28% | 996,242 |
| Oct 7, 2026 | $359.23 | $361.78 | $355.70 | $356.50 | -1.32% | 1,270,139 |
| Oct 6, 2026 | $357.52 | $362.46 | $356.76 | $361.28 | +1.51% | 1,338,049 |
| Oct 5, 2026 | $357.79 | $358.96 | $354.69 | $355.89 | -0.86% | 1,369,752 |
| Oct 2, 2026 | $359.32 | $360.60 | $356.36 | $358.96 | +1.18% | 1,000,891 |
| Oct 1, 2026 | $357.79 | $357.79 | $352.29 | $354.79 | -0.25% | 1,117,812 |
| Sep 30, 2026 | $363.69 | $363.69 | $355.67 | $355.67 | -1.65% | 1,122,365 |
| Sep 29, 2026 | $362.35 | $364.09 | $355.17 | $361.62 | +0.85% | 1,466,722 |
| Sep 28, 2026 | $351.95 | $359.63 | $349.68 | $358.57 | +1.86% | 1,713,336 |
| Sep 25, 2026 | $351.85 | $353.30 | $347.60 | $352.03 | +0.15% | 1,353,137 |
| Sep 24, 2026 | $351.20 | $354.63 | $349.67 | $351.51 | -0.04% | 1,105,808 |
| Sep 23, 2026 | $346.30 | $354.11 | $345.37 | $351.66 | +1.03% | 1,654,631 |
| Sep 22, 2026 | $346.69 | $349.34 | $343.15 | $348.06 | +1.58% | 1,796,044 |
| Sep 21, 2026 | $337.51 | $343.15 | $337.02 | $342.66 | +1.10% | 1,166,962 |
| Sep 18, 2026 | $333.83 | $340.64 | $332.35 | $338.92 | +1.47% | 4,249,828 |
| Sep 17, 2026 | $337.72 | $338.67 | $332.68 | $334.00 | -0.29% | 1,000,938 |
| Sep 16, 2026 | $337.59 | $339.42 | $332.76 | $334.97 | -0.67% | 1,228,358 |
| Sep 15, 2026 | $339.51 | $342.31 | $335.44 | $337.24 | -0.95% | 1,556,937 |
| Sep 14, 2026 | $333.24 | $341.30 | $332.04 | $340.46 | +1.72% | 1,698,100 |
| Sep 11, 2026 | $334.28 | $336.80 | $330.45 | $334.69 | +1.71% | 1,502,443 |
| Sep 10, 2026 | $330.50 | $334.12 | $328.60 | $329.07 | -0.74% | 1,580,404 |
| Sep 9, 2026 | $326.33 | $332.25 | $320.91 | $331.52 | +0.83% | 2,233,878 |
| Sep 8, 2026 | $332.08 | $336.74 | $328.24 | $328.79 | -2.29% | 2,107,672 |
| Sep 4, 2026 | $334.22 | $339.30 | $334.22 | $336.51 | +0.13% | 1,175,577 |
| Sep 3, 2026 | $333.27 | $337.96 | $331.14 | $336.07 | +0.88% | 1,401,764 |
| Sep 2, 2026 | $336.04 | $337.99 | $332.24 | $333.14 | -0.42% | 1,266,652 |
| Sep 1, 2026 | $340.54 | $342.49 | $333.74 | $334.55 | -2.11% | 1,676,249 |
| Aug 31, 2026 | $348.70 | $350.55 | $341.14 | $341.76 | -2.65% | 1,422,809 |
| Aug 28, 2026 | $358.16 | $358.16 | $350.81 | $351.08 | -0.79% | 1,011,182 |
| Aug 27, 2026 | $354.59 | $357.93 | $353.77 | $353.87 | -1.34% | 1,481,162 |
| Aug 26, 2026 | $358.07 | $360.67 | $355.07 | $358.67 | +0.25% | 2,033,857 |
| Aug 25, 2026 | $360.61 | $362.29 | $357.43 | $357.77 | -0.67% | 1,436,150 |
| Aug 24, 2026 | $359.37 | $363.39 | $357.26 | $360.20 | +1.07% | 954,646 |
| Aug 21, 2026 | $359.02 | $361.00 | $354.19 | $356.39 | -0.06% | 995,008 |
| Aug 20, 2026 | $356.61 | $358.75 | $354.57 | $356.60 | -0.93% | 1,861,784 |
| Aug 19, 2026 | $358.40 | $365.11 | $357.18 | $359.95 | +0.73% | 1,288,249 |
| Aug 18, 2026 | $358.35 | $361.46 | $355.66 | $357.33 | +0.21% | 1,505,518 |
| Aug 17, 2026 | $353.94 | $357.98 | $353.00 | $356.57 | -0.04% | 1,313,291 |
| Aug 14, 2026 | $350.72 | $358.10 | $349.74 | $356.72 | +1.19% | 880,606 |
| Aug 13, 2026 | $356.58 | $357.61 | $350.98 | $352.53 | -0.58% | 997,100 |
| Aug 12, 2026 | $351.60 | $356.60 | $348.88 | $354.58 | +1.46% | 1,350,859 |
| Aug 11, 2026 | $348.97 | $352.27 | $347.27 | $349.49 | +0.30% | 2,390,459 |
| Aug 10, 2026 | $350.10 | $353.36 | $344.71 | $348.44 | -1.55% | 1,716,765 |
| Aug 7, 2026 | $358.84 | $359.97 | $353.46 | $353.91 | -1.60% | 2,278,678 |
| Aug 6, 2026 | $362.01 | $364.74 | $356.01 | $359.67 | -0.45% | 1,677,250 |
| Aug 5, 2026 | $348.31 | $361.83 | $347.78 | $361.31 | +4.67% | 2,051,359 |
| Aug 4, 2026 | $344.79 | $346.36 | $340.81 | $345.20 | -0.47% | 3,376,608 |
| Aug 3, 2026 | $359.44 | $365.47 | $344.13 | $346.83 | -6.97% | 4,419,268 |
| Jul 31, 2026 | $377.01 | $377.93 | $372.63 | $372.83 | -0.71% | 1,564,261 |
| Jul 30, 2026 | $380.00 | $380.60 | $371.09 | $375.48 | -1.48% | 1,593,673 |
| Jul 29, 2026 | $377.25 | $383.26 | $375.62 | $381.12 | -0.63% | 1,542,696 |
| Jul 28, 2026 | $382.64 | $384.23 | $374.55 | $383.52 | +0.12% | 1,805,631 |
| Jul 27, 2026 | $378.11 | $384.20 | $377.53 | $383.06 | +2.30% | 1,377,211 |
| Jul 24, 2026 | $365.58 | $375.78 | $364.25 | $374.43 | +2.73% | 1,231,813 |
| Jul 23, 2026 | $363.67 | $365.92 | $360.71 | $364.47 | -1.44% | 1,200,348 |
| Jul 22, 2026 | $367.53 | $371.40 | $366.75 | $369.80 | +0.54% | 915,122 |
| Jul 21, 2026 | $370.79 | $372.21 | $365.05 | $367.81 | +0.24% | 1,013,065 |
| Jul 20, 2026 | $369.81 | $371.33 | $364.63 | $366.93 | +0.19% | 1,064,707 |
| Jul 17, 2026 | $371.14 | $372.98 | $363.52 | $366.24 | -1.32% | 1,845,616 |
| Jul 16, 2026 | $370.49 | $376.44 | $368.33 | $371.14 | +0.57% | 1,257,811 |
| Jul 15, 2026 | $363.61 | $370.67 | $363.61 | $369.05 | +1.61% | 1,111,083 |
| Jul 14, 2026 | $360.78 | $364.14 | $359.96 | $363.19 | +0.09% | 1,736,816 |
| Jul 13, 2026 | $375.70 | $378.07 | $361.73 | $362.87 | -3.52% | 1,592,475 |
| Jul 10, 2026 | $372.82 | $378.32 | $372.78 | $376.11 | +0.98% | 1,028,427 |
| Jul 9, 2026 | $371.80 | $376.01 | $366.46 | $372.47 | +0.35% | 1,207,969 |
| Jul 8, 2026 | $378.15 | $378.20 | $369.73 | $371.16 | -2.52% | 1,391,592 |
| Jul 7, 2026 | $382.15 | $383.99 | $380.00 | $380.75 | +0.26% | 1,494,846 |
| Jul 6, 2026 | $373.23 | $379.90 | $371.64 | $379.75 | +1.82% | 1,737,977 |
| Jul 2, 2026 | $369.88 | $374.07 | $366.97 | $372.95 | +1.26% | 1,552,709 |
| Jul 1, 2026 | $369.95 | $373.38 | $365.45 | $368.32 | -0.61% | 1,669,533 |
| Jun 30, 2026 | $373.57 | $374.57 | $367.38 | $370.59 | -1.14% | 1,910,905 |
| Jun 29, 2026 | $378.57 | $382.27 | $373.81 | $374.88 | -0.64% | 1,487,457 |
| Jun 26, 2026 | $379.48 | $381.21 | $372.81 | $377.31 | -0.42% | 2,426,347 |
| Jun 25, 2026 | $383.54 | $388.25 | $377.92 | $378.91 | -1.21% | 1,498,834 |
| Jun 24, 2026 | $389.52 | $392.63 | $382.17 | $383.56 | -0.85% | 1,414,711 |
| Jun 23, 2026 | $384.46 | $390.36 | $381.43 | $386.83 | +0.69% | 2,019,554 |
| Jun 22, 2026 | $394.56 | $395.02 | $383.20 | $384.19 | -3.03% | 1,607,239 |
| Jun 18, 2026 | $398.63 | $403.26 | $394.90 | $396.20 | +0.40% | 2,846,697 |
| Jun 17, 2026 | $396.17 | $404.07 | $393.72 | $394.61 | -1.13% | 1,672,108 |
| Jun 16, 2026 | $391.50 | $400.37 | $387.50 | $399.10 | -0.38% | 1,860,344 |
| Jun 15, 2026 | $406.43 | $410.98 | $399.26 | $400.63 | -0.47% | 1,515,778 |
| Jun 12, 2026 | $399.39 | $403.25 | $396.98 | $402.54 | +1.42% | 1,115,785 |
| Jun 11, 2026 | $389.00 | $397.37 | $386.20 | $396.89 | +2.76% | 1,496,710 |
| Jun 10, 2026 | $393.80 | $398.52 | $385.16 | $386.23 | -1.87% | 1,701,614 |
| Jun 9, 2026 | $394.00 | $398.96 | $389.38 | $393.61 | +0.56% | 1,394,899 |
| Jun 8, 2026 | $392.51 | $395.85 | $388.39 | $391.42 | -0.28% | 1,349,130 |
| Jun 5, 2026 | $388.11 | $396.65 | $386.45 | $392.51 | +1.87% | 1,975,908 |
| Jun 4, 2026 | $383.20 | $385.98 | $380.64 | $385.30 | +2.27% | 1,150,122 |
| Jun 3, 2026 | $373.83 | $377.13 | $371.28 | $376.75 | +0.80% | 1,057,961 |
| Jun 2, 2026 | $376.70 | $377.66 | $373.16 | $373.76 | -0.85% | 1,186,759 |
| Jun 1, 2026 | $371.33 | $378.33 | $370.58 | $376.96 | +0.36% | 1,396,780 |
| May 29, 2026 | $385.56 | $386.88 | $373.29 | $375.60 | -2.63% | 2,322,757 |
| May 28, 2026 | $384.90 | $388.37 | $381.62 | $385.76 | -0.03% | 1,974,228 |
| May 27, 2026 | $378.57 | $386.30 | $378.57 | $385.86 | +3.22% | 1,617,944 |
| May 26, 2026 | $369.85 | $374.57 | $368.76 | $373.81 | +1.26% | 1,105,620 |
| May 22, 2026 | $368.21 | $370.91 | $367.30 | $369.15 | -0.38% | 820,086 |
| May 21, 2026 | $366.62 | $371.15 | $361.40 | $370.56 | +0.22% | 908,573 |
| May 20, 2026 | $359.19 | $371.51 | $356.58 | $369.75 | +3.08% | 1,748,103 |
| May 19, 2026 | $357.96 | $362.59 | $354.36 | $358.69 | -0.14% | 1,656,031 |
| May 18, 2026 | $354.66 | $363.79 | $352.95 | $359.18 | +1.70% | 1,410,118 |
| May 15, 2026 | $351.90 | $354.49 | $350.95 | $353.17 | -0.08% | 1,114,160 |
| May 14, 2026 | $352.18 | $357.08 | $351.49 | $353.47 | +0.94% | 1,138,922 |
| May 13, 2026 | $347.72 | $353.91 | $346.26 | $350.19 | -0.01% | 1,387,848 |
| May 12, 2026 | $355.00 | $358.18 | $349.43 | $350.23 | -0.87% | 1,297,694 |
| May 11, 2026 | $350.54 | $353.53 | $348.15 | $353.32 | +0.04% | 1,729,258 |
| May 8, 2026 | $353.48 | $358.39 | $352.33 | $353.18 | +0.32% | 1,067,994 |
| May 7, 2026 | $358.01 | $360.84 | $350.49 | $352.05 | -1.95% | 1,209,083 |
| May 6, 2026 | $363.87 | $365.00 | $352.80 | $359.06 | +1.28% | 1,972,494 |
| May 5, 2026 | $347.39 | $357.91 | $347.39 | $354.52 | +2.10% | 1,878,880 |
| May 4, 2026 | $351.16 | $353.84 | $345.38 | $347.24 | -2.18% | 977,453 |
| May 1, 2026 | $357.50 | $363.75 | $354.67 | $354.97 | -1.86% | 1,001,557 |
| Apr 30, 2026 | $357.96 | $363.26 | $355.10 | $361.69 | +2.19% | 1,997,191 |
| Apr 29, 2026 | $357.39 | $357.39 | $349.05 | $353.95 | -1.22% | 1,249,864 |
| Apr 28, 2026 | $358.64 | $366.50 | $356.96 | $358.33 | -0.65% | 1,240,283 |
| Apr 27, 2026 | $364.00 | $367.06 | $358.38 | $360.67 | -1.76% | 1,354,568 |
| Apr 24, 2026 | $367.45 | $368.73 | $364.00 | $367.15 | -0.30% | 1,148,653 |
| Apr 23, 2026 | $369.84 | $372.09 | $363.55 | $368.24 | +0.30% | 1,141,203 |
| Apr 22, 2026 | $376.02 | $377.61 | $366.53 | $367.13 | -2.22% | 1,391,527 |
| Apr 21, 2026 | $377.34 | $380.00 | $373.14 | $375.45 | -0.86% | 1,562,364 |
| Apr 20, 2026 | $375.36 | $379.18 | $374.51 | $378.72 | +0.21% | 1,205,146 |
| Apr 17, 2026 | $370.49 | $379.56 | $368.97 | $377.93 | +4.28% | 2,052,267 |
| Apr 16, 2026 | $364.93 | $367.50 | $361.23 | $362.42 | -0.36% | 1,535,832 |
| Apr 15, 2026 | $365.80 | $366.14 | $360.87 | $363.74 | -0.81% | 1,528,504 |
| Apr 14, 2026 | $358.94 | $367.32 | $357.79 | $366.70 | +1.99% | 1,476,788 |
| Apr 13, 2026 | $351.52 | $359.74 | $348.00 | $359.56 | +1.54% | 1,286,342 |
| Apr 10, 2026 | $354.32 | $357.03 | $352.02 | $354.10 | +0.33% | 1,122,867 |
| Apr 9, 2026 | $347.51 | $354.00 | $344.53 | $352.93 | +1.25% | 1,147,160 |
| Apr 8, 2026 | $349.06 | $353.60 | $346.04 | $348.58 | +5.33% | 1,701,241 |
| Apr 7, 2026 | $337.27 | $337.27 | $326.76 | $330.93 | -2.09% | 1,497,975 |
| Apr 6, 2026 | $328.72 | $338.43 | $328.00 | $338.00 | +1.83% | 1,110,412 |
| Apr 2, 2026 | $327.42 | $335.31 | $324.89 | $331.93 | -0.46% | 1,119,449 |
| Apr 1, 2026 | $329.64 | $334.14 | $325.31 | $333.46 | +1.95% | 1,577,656 |
| Mar 31, 2026 | $321.17 | $330.92 | $321.17 | $327.07 | +2.43% | 2,458,187 |
| Mar 30, 2026 | $320.00 | $323.61 | $317.81 | $319.31 | +0.56% | 1,425,705 |
| Mar 27, 2026 | $323.11 | $324.50 | $316.54 | $317.54 | -2.52% | 1,875,123 |
| Mar 26, 2026 | $325.52 | $328.93 | $323.59 | $325.74 | -0.32% | 1,010,262 |
| Mar 25, 2026 | $326.19 | $329.07 | $322.25 | $326.79 | +0.77% | 1,513,387 |
| Mar 24, 2026 | $323.37 | $326.34 | $321.96 | $324.29 | -0.68% | 1,103,209 |
| Mar 23, 2026 | $328.91 | $333.46 | $325.46 | $326.52 | +2.11% | 1,856,659 |
| Mar 20, 2026 | $323.08 | $325.33 | $317.31 | $319.76 | -1.58% | 3,151,169 |
| Mar 19, 2026 | $323.50 | $326.83 | $320.06 | $324.89 | +0.73% | 1,278,194 |
| Mar 18, 2026 | $326.00 | $329.35 | $322.20 | $322.52 | -1.45% | 1,399,962 |
| Mar 17, 2026 | $325.60 | $330.84 | $325.56 | $327.28 | +1.69% | 1,054,264 |
| Mar 16, 2026 | $318.24 | $323.25 | $316.97 | $321.84 | +2.56% | 1,419,972 |
| Mar 13, 2026 | $318.38 | $322.39 | $313.46 | $313.81 | -0.79% | 1,082,177 |
| Mar 12, 2026 | $320.17 | $320.96 | $315.37 | $316.31 | -3.09% | 1,608,770 |
| Mar 11, 2026 | $326.59 | $327.70 | $322.95 | $326.38 | +0.12% | 989,943 |
| Mar 10, 2026 | $326.05 | $331.71 | $323.78 | $326.00 | -0.87% | 1,149,205 |
| Mar 9, 2026 | $317.12 | $329.33 | $311.20 | $328.86 | +1.56% | 1,993,522 |
| Mar 6, 2026 | $324.98 | $326.73 | $316.12 | $323.80 | -2.77% | 2,064,507 |
| Mar 5, 2026 | $332.20 | $334.05 | $326.53 | $333.04 | -0.86% | 1,472,651 |
| Mar 4, 2026 | $337.93 | $339.98 | $333.07 | $335.94 | +0.01% | 1,360,179 |
| Mar 3, 2026 | $322.60 | $337.13 | $320.56 | $335.91 | +1.65% | 2,231,278 |
| Mar 2, 2026 | $330.50 | $336.37 | $325.81 | $330.47 | -3.29% | 2,038,896 |
| Feb 27, 2026 | $346.81 | $347.95 | $339.51 | $341.73 | -2.52% | 1,664,580 |
| Feb 26, 2026 | $349.37 | $354.46 | $347.85 | $350.57 | +0.90% | 1,471,720 |
| Feb 25, 2026 | $346.70 | $348.15 | $343.50 | $347.44 | +1.25% | 2,465,831 |
| Feb 24, 2026 | $342.74 | $347.88 | $341.50 | $343.15 | +0.15% | 1,388,033 |
| Feb 23, 2026 | $348.46 | $348.66 | $337.77 | $342.62 | -1.53% | 1,729,954 |
| Feb 20, 2026 | $347.41 | $352.61 | $345.04 | $347.93 | -0.56% | 2,276,684 |
| Feb 19, 2026 | $353.19 | $354.91 | $349.33 | $349.89 | -1.72% | 1,734,494 |
| Feb 18, 2026 | $355.53 | $360.17 | $352.86 | $356.00 | -1.09% | 1,917,150 |
| Feb 17, 2026 | $354.95 | $361.75 | $354.84 | $359.94 | +1.71% | 2,160,097 |
| Feb 13, 2026 | $353.35 | $359.08 | $350.18 | $353.89 | -0.34% | 1,590,927 |
| Feb 12, 2026 | $361.98 | $370.00 | $352.55 | $355.08 | -1.02% | 1,873,683 |
| Feb 11, 2026 | $358.63 | $367.73 | $355.00 | $358.75 | -0.17% | 2,491,956 |
| Feb 10, 2026 | $349.91 | $363.54 | $347.36 | $359.35 | +8.50% | 4,006,590 |
| Feb 9, 2026 | $331.25 | $332.07 | $326.13 | $331.21 | -0.61% | 2,357,496 |
| Feb 6, 2026 | $326.40 | $333.96 | $326.00 | $333.24 | +2.08% | 1,415,331 |
| Feb 5, 2026 | $324.33 | $326.93 | $320.40 | $326.45 | +0.58% | 1,351,153 |
| Feb 4, 2026 | $321.35 | $329.78 | $320.39 | $324.56 | +1.93% | 2,069,338 |
| Feb 3, 2026 | $316.54 | $322.86 | $316.07 | $318.42 | -0.27% | 1,263,950 |
| Feb 2, 2026 | $316.45 | $321.10 | $314.26 | $319.29 | +1.27% | 978,562 |
| Jan 30, 2026 | $316.72 | $318.95 | $313.25 | $315.30 | -1.40% | 1,325,280 |
| Jan 29, 2026 | $312.49 | $320.75 | $312.49 | $319.77 | +2.47% | 1,698,239 |
| Jan 28, 2026 | $315.08 | $316.00 | $311.57 | $312.07 | -0.60% | 1,264,167 |
| Jan 27, 2026 | $315.84 | $316.35 | $313.26 | $313.95 | -0.87% | 953,968 |
| Jan 26, 2026 | $317.59 | $319.47 | $313.00 | $316.70 | -0.94% | 1,247,611 |
| Jan 23, 2026 | $319.31 | $320.74 | $316.69 | $319.70 | -0.61% | 1,368,537 |
| Jan 22, 2026 | $322.99 | $327.20 | $320.71 | $321.67 | +0.35% | 1,575,616 |
| Jan 21, 2026 | $314.83 | $321.84 | $312.59 | $320.56 | +2.14% | 1,984,622 |
| Jan 20, 2026 | $320.68 | $321.96 | $312.67 | $313.84 | -3.69% | 1,756,064 |
| Jan 16, 2026 | $326.71 | $327.75 | $322.07 | $325.88 | +0.03% | 1,903,443 |
| Jan 15, 2026 | $322.36 | $329.69 | $322.36 | $325.79 | +1.91% | 2,121,646 |
| Jan 14, 2026 | $321.05 | $322.05 | $314.75 | $319.68 | -1.02% | 1,442,044 |
| Jan 13, 2026 | $322.97 | $325.47 | $319.83 | $322.96 | -0.12% | 1,233,340 |
| Jan 12, 2026 | $325.15 | $325.15 | $319.01 | $323.35 | -1.47% | 1,397,657 |
| Jan 9, 2026 | $326.96 | $331.09 | $326.53 | $328.18 | +1.01% | 1,463,770 |
| Jan 8, 2026 | $317.65 | $325.71 | $316.70 | $324.91 | +1.77% | 1,265,342 |
| Jan 7, 2026 | $319.74 | $322.24 | $317.53 | $319.26 | -0.81% | 1,347,293 |
| Jan 6, 2026 | $309.95 | $322.60 | $309.60 | $321.86 | +3.48% | 1,601,216 |
| Jan 5, 2026 | $311.82 | $316.32 | $308.31 | $311.03 | -0.76% | 2,174,606 |
| Jan 2, 2026 | $310.55 | $314.30 | $309.00 | $313.41 | +1.02% | 1,060,674 |
| Dec 31, 2025 | $313.93 | $315.34 | $309.67 | $310.24 | -1.18% | 1,228,384 |
| Dec 30, 2025 | $314.41 | $315.51 | $313.55 | $313.94 | -0.15% | 877,254 |
| Dec 29, 2025 | $315.10 | $315.57 | $312.43 | $314.41 | -0.37% | 764,642 |
| Dec 26, 2025 | $315.16 | $315.96 | $314.05 | $315.58 | +0.13% | 663,534 |
| Dec 24, 2025 | $313.09 | $316.22 | $313.07 | $315.16 | +0.35% | 531,716 |
| Dec 23, 2025 | $313.14 | $316.69 | $313.14 | $314.07 | +0.10% | 1,171,811 |
| Dec 22, 2025 | $310.74 | $315.40 | $309.95 | $313.75 | +1.16% | 1,209,939 |
| Dec 19, 2025 | $304.40 | $311.68 | $304.40 | $310.16 | +1.09% | 3,064,594 |
| Dec 18, 2025 | $310.25 | $311.69 | $304.90 | $306.82 | -1.05% | 1,659,700 |
| Dec 17, 2025 | $305.46 | $311.66 | $305.46 | $310.07 | +1.34% | 1,659,069 |
| Dec 16, 2025 | $308.48 | $309.60 | $303.05 | $305.97 | -0.82% | 2,012,835 |
| Dec 15, 2025 | $304.45 | $310.23 | $302.17 | $308.49 | +3.27% | 2,216,981 |
| Dec 12, 2025 | $298.26 | $300.75 | $296.64 | $298.72 | +0.76% | 1,788,688 |
| Dec 11, 2025 | $287.17 | $297.41 | $285.07 | $296.46 | +3.31% | 2,260,840 |
| Dec 10, 2025 | $283.89 | $287.98 | $282.03 | $286.96 | +1.10% | 1,743,841 |
| Dec 9, 2025 | $287.40 | $287.67 | $283.10 | $283.84 | -1.38% | 2,035,779 |
| Dec 8, 2025 | $292.07 | $292.16 | $286.65 | $287.82 | -1.63% | 1,569,930 |
| Dec 5, 2025 | $295.20 | $296.28 | $292.00 | $292.59 | -1.15% | 1,604,610 |
| Dec 4, 2025 | $302.93 | $306.65 | $292.37 | $296.00 | -3.47% | 2,268,290 |
| Dec 3, 2025 | $303.52 | $309.43 | $303.52 | $306.65 | +0.66% | 1,459,561 |
| Dec 2, 2025 | $304.56 | $305.66 | $299.33 | $304.65 | +0.40% | 1,126,148 |
| Dec 1, 2025 | $302.43 | $307.08 | $302.00 | $303.44 | -0.44% | 1,421,176 |
| Nov 28, 2025 | $303.90 | $305.14 | $302.95 | $304.79 | +0.05% | 575,482 |
| Nov 26, 2025 | $303.51 | $306.00 | $301.94 | $304.65 | +0.17% | 1,240,871 |
| Nov 25, 2025 | $297.15 | $305.01 | $296.67 | $304.12 | +2.66% | 1,372,806 |
| Nov 24, 2025 | $295.55 | $297.96 | $292.72 | $296.23 | +0.13% | 2,348,154 |
| Nov 21, 2025 | $284.37 | $298.03 | $284.27 | $295.84 | +4.77% | 2,384,761 |
| Nov 20, 2025 | $285.42 | $289.36 | $281.72 | $282.38 | -0.64% | 1,215,489 |
| Nov 19, 2025 | $282.88 | $285.46 | $281.53 | $284.20 | +0.46% | 1,040,779 |
| Nov 18, 2025 | $283.22 | $286.94 | $281.30 | $282.90 | +0.00% | 1,553,459 |
| Nov 17, 2025 | $286.35 | $286.89 | $280.99 | $282.89 | -0.99% | 1,182,960 |
| Nov 14, 2025 | $285.07 | $288.02 | $281.19 | $285.72 | -0.59% | 1,363,290 |
| Nov 13, 2025 | $290.06 | $293.49 | $287.01 | $287.43 | -1.45% | 1,769,626 |
| Nov 12, 2025 | $291.39 | $294.99 | $290.54 | $291.67 | -0.08% | 1,102,883 |
| Nov 11, 2025 | $290.56 | $294.01 | $290.04 | $291.90 | +0.49% | 1,408,985 |
| Nov 10, 2025 | $292.12 | $294.18 | $286.10 | $290.47 | -0.24% | 1,737,833 |
| Nov 7, 2025 | $282.15 | $291.66 | $281.93 | $291.16 | +3.56% | 2,471,580 |
| Nov 6, 2025 | $283.00 | $286.58 | $279.87 | $281.14 | -0.68% | 1,543,953 |
| Nov 5, 2025 | $273.75 | $285.66 | $272.66 | $283.07 | +3.98% | 2,736,852 |
| Nov 4, 2025 | $264.40 | $275.66 | $263.51 | $272.24 | +3.16% | 2,845,394 |
| Nov 3, 2025 | $261.63 | $264.81 | $258.99 | $263.89 | +1.27% | 2,242,913 |
| Oct 31, 2025 | $261.40 | $261.55 | $256.76 | $260.58 | -0.64% | 1,439,918 |
| Oct 30, 2025 | $263.30 | $267.32 | $261.70 | $262.27 | -0.32% | 1,218,161 |
| Oct 29, 2025 | $263.37 | $267.11 | $262.03 | $263.12 | -0.88% | 1,378,536 |
| Oct 28, 2025 | $269.88 | $271.19 | $265.32 | $265.46 | -2.12% | 1,090,085 |
| Oct 27, 2025 | $272.42 | $274.94 | $270.05 | $271.21 | -0.04% | 995,474 |
| Oct 24, 2025 | $271.39 | $273.31 | $269.82 | $271.32 | +0.60% | 1,077,703 |
| Oct 23, 2025 | $272.12 | $273.04 | $268.85 | $269.70 | -0.87% | 1,393,216 |
| Oct 22, 2025 | $268.00 | $276.80 | $268.00 | $272.07 | +1.36% | 1,548,188 |
| Oct 21, 2025 | $263.01 | $269.58 | $262.04 | $268.43 | +3.24% | 1,529,014 |
| Oct 20, 2025 | $262.30 | $263.81 | $259.93 | $260.00 | – | 1,650,241 |
Seasonality
MAR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 3.8% | -5.2% | 3.9% | 0.9% | -1.3% | 2.6% | 0.1% | 0.4% | 3.4% | 9.5% | 2.7% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.6% | 8.6% | -4.3% | 10.6% | 4.1% | -1.3% | 0.6% | -8.1% | 4.1% | 12.3% | ||
| 2025 | 4.2% | -3.3% | -15.1% | 0.2% | 10.9% | 3.6% | -3.4% | 1.8% | -2.8% | 0.1% | 17.2% | 1.8% |
| 2024 | 6.3% | 4.5% | 1.0% | -6.4% | -1.8% | 4.6% | -6.0% | 3.5% | 5.9% | 4.6% | 11.4% | -3.5% |
| 2023 | 17.0% | -2.6% | -1.9% | 2.0% | -0.6% | 9.5% | 9.9% | 1.1% | -3.4% | -4.1% | 7.8% | 11.3% |
| 2022 | -2.5% | 5.6% | 3.3% | 1.0% | -3.2% | -20.7% | 16.8% | -3.0% | -8.8% | 14.2% | 3.5% | -10.0% |
| 2021 | -11.8% | 27.3% | 0.0% | 0.3% | -3.3% | -4.9% | 6.9% | -7.4% | 9.6% | 8.1% | -7.8% | 12.0% |
| 2020 | -7.5% | -11.1% | -39.7% | 21.6% | -2.7% | -3.1% | -2.2% | 22.8% | -10.0% | 0.3% | 36.6% | 4.0% |
| 2019 | 5.5% | 9.7% | -0.1% | 9.1% | -8.1% | 12.4% | -0.9% | -9.0% | -1.3% | 1.8% | 11.3% | 7.9% |
| 2018 | 8.6% | -3.9% | -3.7% | 0.5% | -0.7% | -6.5% | 1.0% | -0.7% | 4.4% | -11.5% | -1.2% | -5.6% |
| 2017 | 2.3% | 3.2% | 8.3% | 0.3% | 14.4% | -6.8% | 3.9% | -0.3% | 6.4% | 8.4% | 6.6% | 6.9% |