5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
+22.83%
3 MONTH PERFORMANCE
-24.91%
6 MONTH PERFORMANCE
-16.37%
YEAR-TO-DATE PERFORMANCE
-36.67%
1 YEAR PERFORMANCE
-39.53%
Marriott Vacations Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $58.04 | $56.91 (-1.95%) | $58.45 | $56.40 | 550.10 K | $1.99 B |
| 12/15/2025 | $58.78 | $57.87 (-1.55%) | $59.08 | $56.89 | 688.91 K | $2.02 B |
| 12/12/2025 | $58.10 | $57.92 (-0.31%) | $59.28 | $57.50 | 706.50 K | $2.02 B |
| 12/11/2025 | $55.55 | $57.67 (3.82%) | $58.08 | $54.99 | 643.40 K | $2.01 B |
| 12/10/2025 | $53.35 | $55.08 (3.24%) | $55.47 | $52.94 | 1.09 M | $1.92 B |
| 12/09/2025 | $52.67 | $53.27 (1.14%) | $53.63 | $52.38 | 593.76 K | $1.86 B |
| 12/08/2025 | $55.39 | $52.92 (-4.46%) | $55.69 | $52.80 | 754.90 K | $1.85 B |
| 12/05/2025 | $54.80 | $55.08 (0.51%) | $55.45 | $54.40 | 678.93 K | $1.92 B |
| 12/04/2025 | $55.04 | $54.74 (-0.55%) | $55.77 | $54.15 | 568.52 K | $1.91 B |
| 12/03/2025 | $54.78 | $55.29 (0.93%) | $56.27 | $54.78 | 382.30 K | $1.93 B |
| 12/02/2025 | $55.39 | $54.67 (-1.3%) | $55.39 | $53.80 | 851.33 K | $1.91 B |
| 12/01/2025 | $54.26 | $54.96 (1.29%) | $55.54 | $54.22 | 501.22 K | $1.92 B |
| 11/28/2025 | $54.87 | $54.60 (-0.49%) | $55.29 | $54.50 | 271.70 K | $1.91 B |
| 11/26/2025 | $54.65 | $54.87 (0.4%) | $55.60 | $54.50 | 660.82 K | $1.91 B |
| 11/25/2025 | $53.13 | $54.62 (2.8%) | $55.00 | $52.67 | 778.57 K | $1.91 B |
| 11/24/2025 | $50.83 | $52.12 (2.54%) | $52.76 | $50.37 | 1.02 M | $1.82 B |
| 11/21/2025 | $47.03 | $50.79 (7.99%) | $51.30 | $47.03 | 799.26 K | $1.77 B |
| 11/20/2025 | $48.04 | $46.81 (-2.56%) | $49.00 | $46.51 | 738.45 K | $1.63 B |
| 11/19/2025 | $47.04 | $47.36 (0.68%) | $47.88 | $46.39 | 821.31 K | $1.65 B |
| 11/18/2025 | $45.05 | $46.58 (3.4%) | $47.10 | $44.58 | 939.72 K | $1.63 B |
| 11/17/2025 | $47.00 | $46.30 (-1.49%) | $47.70 | $45.88 | 922.82 K | $1.62 B |
| 11/14/2025 | $45.24 | $45.49 (0.55%) | $46.61 | $45.12 | 832.29 K | $1.59 B |
| 11/13/2025 | $47.10 | $46.05 (-2.23%) | $48.01 | $45.50 | 684.31 K | $1.61 B |
| 11/12/2025 | $46.83 | $47.21 (0.81%) | $48.00 | $46.83 | 715.42 K | $1.65 B |
| 11/11/2025 | $49.19 | $46.78 (-4.9%) | $49.30 | $46.30 | 990.90 K | $1.63 B |
| 11/10/2025 | $48.29 | $50.22 (4%) | $50.39 | $47.62 | 1.28 M | $1.75 B |
| 11/07/2025 | $49.79 | $47.15 (-5.3%) | $50.28 | $46.46 | 1.43 M | $1.65 B |
| 11/06/2025 | $56.28 | $49.51 (-12.03%) | $59.52 | $49.50 | 1.65 M | $1.73 B |
| 11/05/2025 | $66.77 | $67.27 (0.75%) | $69.22 | $66.62 | 717.80 K | $2.35 B |
| 11/04/2025 | $66.38 | $66.32 (-0.09%) | $67.79 | $66.28 | 512.60 K | $2.31 B |
| 11/03/2025 | $65.72 | $67.49 (2.69%) | $67.55 | $64.51 | 443.61 K | $2.36 B |
| 10/31/2025 | $65.30 | $65.98 (1.04%) | $66.23 | $64.18 | 353.30 K | $2.30 B |
| 10/30/2025 | $65.89 | $65.45 (-0.67%) | $67.20 | $65.41 | 464.41 K | $2.28 B |
| 10/29/2025 | $67.81 | $66.54 (-1.87%) | $68.30 | $65.82 | 483.70 K | $2.32 B |
| 10/28/2025 | $70.12 | $68.40 (-2.45%) | $70.12 | $67.78 | 400.03 K | $2.39 B |
| 10/27/2025 | $71.05 | $70.59 (-0.65%) | $72.03 | $70.01 | 332.60 K | $2.46 B |
| 10/24/2025 | $70.76 | $70.50 (-0.37%) | $71.03 | $69.98 | 267.37 K | $2.46 B |
| 10/23/2025 | $71.51 | $69.93 (-2.21%) | $71.91 | $69.71 | 438.30 K | $2.44 B |
| 10/22/2025 | $68.92 | $71.87 (4.28%) | $72.89 | $68.65 | 755.50 K | $2.51 B |
| 10/21/2025 | $67.85 | $69.18 (1.96%) | $69.44 | $67.15 | 317.40 K | $2.41 B |
| 10/20/2025 | $67.43 | $67.81 (0.56%) | $68.51 | $67.01 | 298.10 K | $2.37 B |
| 10/17/2025 | $66.84 | $66.88 (0.06%) | $67.71 | $66.54 | 254.40 K | $2.33 B |
| 10/16/2025 | $66.28 | $67.03 (1.13%) | $67.16 | $65.97 | 364.05 K | $2.34 B |
| 10/15/2025 | $67.04 | $66.32 (-1.07%) | $67.58 | $65.75 | 285.80 K | $2.31 B |
| 10/14/2025 | $63.66 | $66.48 (4.43%) | $67.09 | $63.66 | 318.22 K | $2.32 B |
| 10/13/2025 | $64.00 | $64.95 (1.48%) | $65.28 | $63.75 | 360.81 K | $2.27 B |
| 10/10/2025 | $65.20 | $62.49 (-4.16%) | $65.52 | $62.21 | 343.44 K | $2.18 B |
| 10/09/2025 | $65.48 | $64.85 (-0.96%) | $66.42 | $64.81 | 272.90 K | $2.26 B |
| 10/08/2025 | $64.86 | $65.34 (0.74%) | $65.88 | $63.71 | 281.35 K | $2.28 B |
| 10/07/2025 | $68.31 | $64.80 (-5.14%) | $68.60 | $64.65 | 538.34 K | $2.26 B |
| 10/06/2025 | $68.84 | $68.42 (-0.61%) | $69.24 | $66.64 | 538.80 K | $2.39 B |
| 10/03/2025 | $67.59 | $68.63 (1.54%) | $69.49 | $67.59 | 616.20 K | $2.40 B |
| 10/02/2025 | $66.22 | $67.26 (1.57%) | $67.53 | $65.81 | 328.00 K | $2.35 B |
| 10/01/2025 | $66.27 | $66.19 (-0.12%) | $66.83 | $65.72 | 444.34 K | $2.31 B |
| 09/30/2025 | $68.85 | $66.56 (-3.33%) | $68.85 | $66.16 | 699.40 K | $2.32 B |
| 09/29/2025 | $70.35 | $69.29 (-1.51%) | $70.35 | $68.79 | 464.92 K | $2.42 B |
| 09/26/2025 | $70.70 | $69.85 (-1.2%) | $70.84 | $69.51 | 399.32 K | $2.44 B |
| 09/25/2025 | $72.13 | $70.32 (-2.51%) | $72.55 | $69.90 | 406.20 K | $2.45 B |
| 09/24/2025 | $72.87 | $72.64 (-0.32%) | $74.25 | $72.18 | 307.34 K | $2.54 B |
| 09/23/2025 | $73.63 | $72.80 (-1.13%) | $74.87 | $72.44 | 362.30 K | $2.54 B |
| 09/22/2025 | $76.24 | $73.84 (-3.15%) | $76.24 | $73.82 | 404.00 K | $2.58 B |
| 09/19/2025 | $77.15 | $76.32 (-1.08%) | $77.43 | $75.40 | 1.93 M | $2.66 B |
| 09/18/2025 | $76.39 | $77.36 (1.27%) | $78.05 | $76.30 | 396.76 K | $2.70 B |
| 09/17/2025 | $77.26 | $75.74 (-1.97%) | $78.81 | $74.96 | 432.40 K | $2.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
