Marathon Petroleum Corporation (BIT:1MPC)
Italy
· Delayed Price · Currency is EUR 181.48
-1.86 (-1.01%)
At close: Mar 4, 2026
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 182.00 | 182.58 | 182.00 | 183.34 | 183.34 | 3.43% | 1,155 |
| Mar 2, 2026 | 168.06 | 176.76 | 168.06 | 177.26 | 177.26 | 8.07% | 122 |
| Feb 27, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | -4.55% | - |
| Feb 26, 2026 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | 4.81% | - |
| Feb 25, 2026 | 165.94 | 167.28 | 158.44 | 163.96 | 163.96 | -0.27% | 172 |
| Feb 24, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.05% | - |
| Feb 23, 2026 | 167.90 | 167.90 | 167.90 | 164.48 | 164.48 | -1.03% | 19 |
| Feb 20, 2026 | 172.18 | 172.18 | 168.16 | 166.20 | 166.20 | -0.91% | 63 |
| Feb 19, 2026 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | -0.39% | - |
| Feb 18, 2026 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | 1.04% | - |
| Feb 17, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 8.94% | - |
| Feb 16, 2026 | 152.12 | 152.12 | 152.12 | 152.96 | 152.12 | -10.83% | - |
| Feb 13, 2026 | 170.59 | 170.59 | 170.59 | 171.54 | 170.59 | -0.58% | - |
| Feb 12, 2026 | 180.34 | 180.34 | 176.00 | 172.54 | 171.59 | -1.28% | 150 |
| Feb 11, 2026 | 172.40 | 172.40 | 172.40 | 174.78 | 173.82 | 2.74% | 126 |
| Feb 10, 2026 | 169.18 | 169.18 | 169.18 | 170.12 | 169.18 | -0.47% | - |
| Feb 9, 2026 | 169.98 | 169.98 | 169.98 | 170.92 | 169.98 | -0.19% | - |
| Feb 6, 2026 | 170.30 | 170.30 | 170.30 | 171.24 | 170.30 | 5.60% | - |
| Feb 5, 2026 | 161.27 | 161.27 | 161.27 | 162.16 | 161.27 | -1.64% | - |
| Feb 4, 2026 | 160.48 | 162.08 | 160.48 | 164.86 | 163.95 | 8.57% | 26 |
| Feb 3, 2026 | 151.00 | 151.00 | 151.00 | 151.84 | 151.00 | 2.07% | - |
| Feb 2, 2026 | 145.64 | 148.58 | 141.24 | 148.76 | 147.94 | 0.23% | 225 |
| Jan 30, 2026 | 146.00 | 146.00 | 146.00 | 148.42 | 147.60 | -0.12% | 30 |
| Jan 29, 2026 | 143.64 | 148.82 | 143.64 | 148.60 | 147.78 | 2.81% | 29 |
| Jan 28, 2026 | 143.74 | 143.74 | 143.74 | 144.54 | 143.74 | 1.06% | - |
| Jan 27, 2026 | 142.23 | 142.23 | 142.23 | 143.02 | 142.23 | -1.60% | - |
| Jan 26, 2026 | 148.04 | 148.04 | 148.04 | 145.34 | 144.54 | -2.87% | 6 |
| Jan 23, 2026 | 148.82 | 148.82 | 148.82 | 149.64 | 148.81 | -0.28% | - |
| Jan 22, 2026 | 149.23 | 149.23 | 149.23 | 150.06 | 149.23 | -2.68% | - |
| Jan 21, 2026 | 153.35 | 153.35 | 153.35 | 154.20 | 153.35 | 2.85% | - |
| Jan 20, 2026 | 150.04 | 150.24 | 150.04 | 149.92 | 149.09 | -0.20% | 80 |
| Jan 19, 2026 | 149.39 | 149.39 | 149.39 | 150.22 | 149.39 | -0.99% | - |
| Jan 16, 2026 | 150.88 | 150.88 | 150.88 | 151.72 | 150.88 | -1.93% | - |
| Jan 15, 2026 | 155.40 | 155.40 | 155.40 | 154.70 | 153.85 | -0.49% | 2 |
| Jan 14, 2026 | 155.36 | 155.36 | 155.36 | 155.46 | 154.60 | 1.70% | 7 |
| Jan 13, 2026 | 152.02 | 152.02 | 152.02 | 152.86 | 152.02 | 1.16% | - |
| Jan 12, 2026 | 150.27 | 150.27 | 150.27 | 151.10 | 150.27 | 0.33% | - |
| Jan 9, 2026 | 153.32 | 153.32 | 151.00 | 150.60 | 149.77 | 1.35% | 221 |
| Jan 8, 2026 | 149.34 | 149.34 | 147.86 | 148.60 | 147.78 | 0.64% | 52 |
| Jan 7, 2026 | 147.58 | 150.86 | 147.58 | 147.66 | 146.85 | -0.07% | 62 |
| Jan 6, 2026 | 149.78 | 151.34 | 149.78 | 147.76 | 146.95 | -0.19% | 81 |
| Jan 5, 2026 | 158.96 | 158.96 | 146.78 | 148.04 | 147.22 | 5.67% | 747 |
| Jan 2, 2026 | 139.33 | 139.33 | 139.33 | 140.10 | 139.33 | 0.97% | - |
| Dec 30, 2025 | 138.00 | 138.00 | 138.00 | 138.76 | 137.99 | -0.52% | - |
| Dec 29, 2025 | 138.71 | 138.71 | 138.71 | 139.48 | 138.71 | -0.67% | - |
| Dec 23, 2025 | 139.65 | 139.65 | 139.65 | 140.42 | 139.65 | -1.28% | - |
| Dec 22, 2025 | 141.46 | 141.46 | 141.46 | 142.24 | 141.46 | -1.50% | - |
| Dec 19, 2025 | 144.92 | 144.92 | 144.92 | 144.40 | 143.60 | -0.62% | 1 |
| Dec 18, 2025 | 149.20 | 149.20 | 149.20 | 145.30 | 144.50 | -2.19% | 2 |
| Dec 17, 2025 | 153.50 | 153.50 | 153.50 | 148.56 | 147.74 | -1.77% | 1 |
| Dec 16, 2025 | 150.41 | 150.41 | 150.41 | 151.24 | 150.41 | -3.99% | - |
| Dec 15, 2025 | 157.20 | 157.20 | 157.20 | 157.52 | 156.65 | 0.18% | 80 |
| Dec 12, 2025 | 156.37 | 156.37 | 156.37 | 157.24 | 156.37 | -1.84% | - |
| Dec 11, 2025 | 160.46 | 160.46 | 160.44 | 160.18 | 159.30 | -2.09% | 132 |
| Dec 10, 2025 | 162.70 | 162.70 | 162.70 | 163.60 | 162.70 | -0.67% | - |
| Dec 9, 2025 | 163.82 | 163.82 | 163.06 | 164.70 | 163.79 | 0.21% | 109 |
| Dec 8, 2025 | 163.45 | 163.45 | 163.45 | 164.36 | 163.45 | -0.74% | - |
| Dec 5, 2025 | 164.67 | 164.67 | 164.67 | 165.58 | 164.67 | 1.05% | - |
| Dec 4, 2025 | 162.46 | 162.46 | 162.04 | 163.86 | 162.96 | 0.23% | 497 |
| Dec 3, 2025 | 162.58 | 162.58 | 162.58 | 163.48 | 162.58 | -1.64% | - |
| Dec 2, 2025 | 165.28 | 165.28 | 165.28 | 166.20 | 165.28 | -1.69% | - |
| Dec 1, 2025 | 168.13 | 168.13 | 168.13 | 169.06 | 168.13 | 0.49% | - |
| Nov 28, 2025 | 167.31 | 167.31 | 167.31 | 168.24 | 167.31 | 1.61% | - |
| Nov 27, 2025 | 164.67 | 164.67 | 164.67 | 165.58 | 164.67 | -0.39% | - |
| Nov 26, 2025 | 165.30 | 165.30 | 165.30 | 166.22 | 165.30 | 1.03% | - |
| Nov 25, 2025 | 163.61 | 163.61 | 163.61 | 164.52 | 163.61 | -0.53% | - |
| Nov 24, 2025 | 164.49 | 164.49 | 164.49 | 165.40 | 164.49 | 0.69% | - |
| Nov 21, 2025 | 162.22 | 163.38 | 162.22 | 164.26 | 163.35 | -2.27% | 176 |
| Nov 20, 2025 | 169.00 | 169.00 | 169.00 | 168.08 | 167.15 | 0.14% | 1 |
| Nov 19, 2025 | 166.91 | 166.91 | 166.91 | 167.84 | 166.91 | -1.18% | - |
| Nov 18, 2025 | 168.90 | 168.90 | 168.90 | 169.84 | 168.90 | -0.28% | - |
| Nov 17, 2025 | 174.72 | 179.66 | 174.72 | 170.32 | 168.52 | -1.56% | 90 |
| Nov 14, 2025 | 171.44 | 171.44 | 171.44 | 173.02 | 171.19 | 1.62% | 49 |
| Nov 13, 2025 | 170.54 | 170.54 | 170.54 | 170.26 | 168.46 | -0.43% | 40 |
| Nov 12, 2025 | 173.00 | 173.00 | 172.14 | 171.00 | 169.20 | -0.94% | 570 |
| Nov 11, 2025 | 171.84 | 171.84 | 171.84 | 172.62 | 170.80 | 2.34% | 6 |
| Nov 10, 2025 | 166.90 | 166.90 | 166.90 | 168.68 | 166.90 | 0.89% | - |
| Nov 7, 2025 | 165.44 | 165.44 | 165.44 | 167.20 | 165.44 | -0.89% | - |
| Nov 6, 2025 | 166.92 | 166.92 | 166.92 | 168.70 | 166.92 | 2.67% | - |
| Nov 5, 2025 | 160.22 | 160.22 | 160.22 | 164.32 | 162.59 | 0.58% | 1 |
| Nov 4, 2025 | 161.66 | 161.66 | 161.66 | 163.38 | 161.66 | -3.55% | - |
| Nov 3, 2025 | 167.61 | 167.61 | 167.61 | 169.40 | 167.61 | 0.87% | - |
| Oct 31, 2025 | 166.20 | 169.26 | 166.20 | 167.94 | 166.17 | -2.95% | 22 |
| Oct 30, 2025 | 171.22 | 171.22 | 171.22 | 173.04 | 171.21 | 3.99% | - |
| Oct 29, 2025 | 164.65 | 164.65 | 164.65 | 166.40 | 164.64 | 0.33% | - |
| Oct 28, 2025 | 164.11 | 164.11 | 164.11 | 165.86 | 164.11 | -1.41% | - |
| Oct 27, 2025 | 166.47 | 166.47 | 166.47 | 168.24 | 166.47 | -1.44% | - |
| Oct 24, 2025 | 168.90 | 168.90 | 168.90 | 170.70 | 168.90 | 1.34% | - |
| Oct 23, 2025 | 166.66 | 166.66 | 166.66 | 168.44 | 166.66 | 6.72% | - |
| Oct 22, 2025 | 156.18 | 156.18 | 156.18 | 157.84 | 156.17 | -0.09% | - |
| Oct 21, 2025 | 156.31 | 156.31 | 156.31 | 157.98 | 156.31 | -0.84% | - |
| Oct 20, 2025 | 157.64 | 157.64 | 157.64 | 159.32 | 157.64 | 1.26% | - |
| Oct 17, 2025 | 155.68 | 155.68 | 155.68 | 157.34 | 155.68 | -0.20% | - |
| Oct 16, 2025 | 156.00 | 156.00 | 156.00 | 157.66 | 156.00 | -0.52% | - |
| Oct 15, 2025 | 156.81 | 156.81 | 156.81 | 158.48 | 156.81 | 0.05% | - |
| Oct 14, 2025 | 156.73 | 156.73 | 156.73 | 158.40 | 156.73 | -0.28% | - |
| Oct 13, 2025 | 157.16 | 157.16 | 157.16 | 158.84 | 157.16 | 0.65% | - |
| Oct 10, 2025 | 156.16 | 156.16 | 156.16 | 157.82 | 156.16 | -3.20% | - |
| Oct 9, 2025 | 161.32 | 161.32 | 161.32 | 163.04 | 161.32 | -0.38% | - |
| Oct 8, 2025 | 161.93 | 161.93 | 161.93 | 163.66 | 161.93 | 0.76% | - |