Marathon Petroleum Corporation (BIT:1MPC)
Italy
· Delayed Price · Currency is EUR 164.26
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 162.46 | 162.46 | 162.04 | 163.86 | 163.86 | 0.23% | 497 |
| Dec 3, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | -1.64% | - |
| Dec 2, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -1.69% | - |
| Dec 1, 2025 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | 0.49% | - |
| Nov 28, 2025 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 1.61% | - |
| Nov 27, 2025 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | -0.39% | - |
| Nov 26, 2025 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | 1.03% | - |
| Nov 25, 2025 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | -0.53% | - |
| Nov 24, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.69% | - |
| Nov 21, 2025 | 162.22 | 163.38 | 162.22 | 164.26 | 164.26 | -2.27% | 176 |
| Nov 20, 2025 | 169.00 | 169.00 | 169.00 | 168.08 | 168.08 | 0.14% | 1 |
| Nov 19, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | -1.18% | - |
| Nov 18, 2025 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | -0.28% | - |
| Nov 17, 2025 | 174.72 | 179.66 | 174.72 | 170.32 | 169.46 | -1.56% | 90 |
| Nov 14, 2025 | 171.44 | 171.44 | 171.44 | 173.02 | 172.14 | 1.62% | 49 |
| Nov 13, 2025 | 170.54 | 170.54 | 170.54 | 170.26 | 169.40 | -0.43% | 40 |
| Nov 12, 2025 | 173.00 | 173.00 | 172.14 | 171.00 | 170.13 | -0.94% | 570 |
| Nov 11, 2025 | 171.84 | 171.84 | 171.84 | 172.62 | 171.75 | 2.34% | 6 |
| Nov 10, 2025 | 167.83 | 167.83 | 167.83 | 168.68 | 167.83 | 0.89% | - |
| Nov 7, 2025 | 166.35 | 166.35 | 166.35 | 167.20 | 166.35 | -0.89% | - |
| Nov 6, 2025 | 167.85 | 167.85 | 167.85 | 168.70 | 167.85 | 2.67% | - |
| Nov 5, 2025 | 160.22 | 160.22 | 160.22 | 164.32 | 163.49 | 0.58% | 1 |
| Nov 4, 2025 | 162.55 | 162.55 | 162.55 | 163.38 | 162.55 | -3.55% | - |
| Nov 3, 2025 | 168.54 | 168.54 | 168.54 | 169.40 | 168.54 | 0.87% | - |
| Oct 31, 2025 | 166.20 | 169.26 | 166.20 | 167.94 | 167.09 | -2.95% | 22 |
| Oct 30, 2025 | 172.16 | 172.16 | 172.16 | 173.04 | 172.16 | 3.99% | - |
| Oct 29, 2025 | 165.56 | 165.56 | 165.56 | 166.40 | 165.56 | 0.33% | - |
| Oct 28, 2025 | 165.02 | 165.02 | 165.02 | 165.86 | 165.02 | -1.41% | - |
| Oct 27, 2025 | 167.39 | 167.39 | 167.39 | 168.24 | 167.39 | -1.44% | - |
| Oct 24, 2025 | 169.84 | 169.84 | 169.84 | 170.70 | 169.84 | 1.34% | - |
| Oct 23, 2025 | 167.59 | 167.59 | 167.59 | 168.44 | 167.59 | 6.72% | - |
| Oct 22, 2025 | 157.04 | 157.04 | 157.04 | 157.84 | 157.04 | -0.09% | - |
| Oct 21, 2025 | 157.18 | 157.18 | 157.18 | 157.98 | 157.18 | -0.84% | - |
| Oct 20, 2025 | 158.51 | 158.51 | 158.51 | 159.32 | 158.51 | 1.26% | - |
| Oct 17, 2025 | 156.54 | 156.54 | 156.54 | 157.34 | 156.54 | -0.20% | - |
| Oct 16, 2025 | 156.86 | 156.86 | 156.86 | 157.66 | 156.86 | -0.52% | - |
| Oct 15, 2025 | 157.68 | 157.68 | 157.68 | 158.48 | 157.68 | 0.05% | - |
| Oct 14, 2025 | 157.60 | 157.60 | 157.60 | 158.40 | 157.60 | -0.28% | - |
| Oct 13, 2025 | 158.04 | 158.04 | 158.04 | 158.84 | 158.04 | 0.65% | - |
| Oct 10, 2025 | 157.02 | 157.02 | 157.02 | 157.82 | 157.02 | -3.20% | - |
| Oct 9, 2025 | 162.22 | 162.22 | 162.22 | 163.04 | 162.21 | -0.38% | - |
| Oct 8, 2025 | 162.83 | 162.83 | 162.83 | 163.66 | 162.83 | 0.76% | - |
| Oct 7, 2025 | 161.60 | 161.60 | 161.60 | 162.42 | 161.60 | -2.95% | - |
| Oct 6, 2025 | 166.51 | 166.51 | 166.51 | 167.36 | 166.51 | 0.72% | - |
| Oct 3, 2025 | 165.32 | 165.32 | 165.32 | 166.16 | 165.32 | 1.73% | - |
| Oct 2, 2025 | 162.51 | 162.51 | 162.51 | 163.34 | 162.51 | -0.43% | - |
| Oct 1, 2025 | 163.21 | 163.21 | 163.21 | 164.04 | 163.21 | -0.04% | - |
| Sep 30, 2025 | 163.27 | 163.27 | 163.27 | 164.10 | 163.27 | -2.05% | - |
| Sep 29, 2025 | 166.69 | 166.69 | 166.69 | 167.54 | 166.69 | -2.35% | - |
| Sep 26, 2025 | 170.71 | 170.71 | 170.71 | 171.58 | 170.71 | 3.22% | - |
| Sep 25, 2025 | 165.38 | 165.38 | 165.38 | 166.22 | 165.38 | 0.70% | - |
| Sep 24, 2025 | 164.22 | 164.22 | 164.22 | 165.06 | 164.22 | 1.86% | - |
| Sep 23, 2025 | 161.22 | 161.22 | 161.22 | 162.04 | 161.22 | 1.30% | - |
| Sep 22, 2025 | 159.15 | 159.15 | 159.15 | 159.96 | 159.15 | 2.46% | - |
| Sep 19, 2025 | 155.33 | 155.33 | 155.33 | 156.12 | 155.33 | 0.39% | - |
| Sep 18, 2025 | 154.73 | 154.73 | 154.73 | 155.52 | 154.73 | 0.18% | - |
| Sep 17, 2025 | 154.45 | 154.45 | 154.45 | 155.24 | 154.45 | 0.06% | - |
| Sep 16, 2025 | 154.36 | 154.36 | 154.36 | 155.14 | 154.35 | 1.31% | - |
| Sep 15, 2025 | 152.37 | 152.37 | 152.37 | 153.14 | 152.36 | -0.85% | - |
| Sep 12, 2025 | 153.68 | 153.68 | 153.68 | 154.46 | 153.68 | -0.49% | - |
| Sep 11, 2025 | 154.43 | 154.43 | 154.43 | 155.22 | 154.43 | 1.94% | - |
| Sep 10, 2025 | 151.49 | 151.49 | 151.49 | 152.26 | 151.49 | -3.72% | - |
| Sep 9, 2025 | 157.34 | 157.34 | 157.34 | 158.14 | 157.34 | 2.70% | - |
| Sep 8, 2025 | 153.20 | 153.20 | 153.20 | 153.98 | 153.20 | 1.48% | - |
| Sep 5, 2025 | 150.97 | 150.97 | 150.97 | 151.74 | 150.97 | -1.45% | - |
| Sep 4, 2025 | 153.20 | 153.20 | 153.20 | 153.98 | 153.20 | 0.47% | - |
| Sep 3, 2025 | 152.48 | 152.48 | 152.48 | 153.26 | 152.48 | 0.08% | - |
| Sep 2, 2025 | 152.37 | 152.37 | 152.37 | 153.14 | 152.36 | 2.37% | - |
| Sep 1, 2025 | 148.84 | 148.84 | 148.84 | 149.60 | 148.84 | -1.98% | - |
| Aug 29, 2025 | 154.42 | 154.42 | 154.42 | 152.62 | 151.85 | 0.20% | 1 |
| Aug 28, 2025 | 151.55 | 151.55 | 151.55 | 152.32 | 151.55 | 0.45% | - |
| Aug 27, 2025 | 150.87 | 150.87 | 150.87 | 151.64 | 150.87 | 3.45% | - |
| Aug 26, 2025 | 145.84 | 145.84 | 145.84 | 146.58 | 145.84 | -0.52% | - |
| Aug 25, 2025 | 146.59 | 146.59 | 146.59 | 147.34 | 146.59 | 2.89% | - |
| Aug 22, 2025 | 142.48 | 142.48 | 142.48 | 143.20 | 142.48 | 1.37% | - |
| Aug 21, 2025 | 140.55 | 140.55 | 140.55 | 141.26 | 140.54 | -0.24% | - |
| Aug 20, 2025 | 140.88 | 140.88 | 140.88 | 141.60 | 140.88 | 2.09% | - |
| Aug 19, 2025 | 138.00 | 138.00 | 138.00 | 138.70 | 138.00 | - | - |
| Aug 18, 2025 | 138.00 | 138.00 | 138.00 | 138.70 | 138.00 | 0.74% | - |
| Aug 14, 2025 | 136.98 | 136.98 | 136.98 | 137.68 | 136.98 | 1.31% | - |
| Aug 13, 2025 | 135.21 | 135.21 | 135.21 | 135.90 | 135.21 | -1.28% | - |
| Aug 12, 2025 | 136.96 | 136.96 | 136.96 | 137.66 | 136.96 | 0.29% | - |
| Aug 11, 2025 | 136.57 | 136.57 | 136.57 | 137.26 | 136.57 | -1.28% | - |
| Aug 8, 2025 | 138.34 | 138.34 | 138.34 | 139.04 | 138.34 | -0.47% | - |
| Aug 7, 2025 | 138.99 | 138.99 | 138.99 | 139.70 | 138.99 | -1.45% | - |
| Aug 6, 2025 | 141.04 | 141.04 | 141.04 | 141.76 | 141.04 | -1.13% | - |
| Aug 5, 2025 | 142.65 | 142.65 | 142.65 | 143.38 | 142.65 | -1.14% | - |
| Aug 4, 2025 | 144.31 | 144.31 | 144.31 | 145.04 | 144.31 | 0.99% | - |
| Aug 1, 2025 | 143.92 | 143.92 | 143.92 | 143.62 | 142.89 | -3.26% | 1 |
| Jul 31, 2025 | 147.71 | 147.71 | 147.71 | 148.46 | 147.71 | -0.58% | - |
| Jul 30, 2025 | 148.56 | 148.56 | 148.56 | 149.32 | 148.56 | -0.89% | - |
| Jul 29, 2025 | 149.90 | 149.90 | 149.90 | 150.66 | 149.90 | 0.97% | - |
| Jul 28, 2025 | 148.47 | 148.47 | 148.47 | 149.22 | 148.46 | 1.90% | - |
| Jul 25, 2025 | 145.70 | 145.70 | 145.70 | 146.44 | 145.70 | -0.62% | - |
| Jul 24, 2025 | 146.61 | 146.61 | 146.61 | 147.36 | 146.61 | -2.11% | - |
| Jul 23, 2025 | 149.78 | 149.78 | 149.78 | 150.54 | 149.78 | 0.32% | - |
| Jul 22, 2025 | 149.30 | 149.30 | 149.30 | 150.06 | 149.30 | -0.17% | - |
| Jul 21, 2025 | 149.56 | 149.56 | 149.56 | 150.32 | 149.56 | -0.31% | - |
| Jul 18, 2025 | 150.02 | 150.02 | 150.02 | 150.78 | 150.02 | 0.64% | - |
| Jul 17, 2025 | 149.06 | 149.06 | 149.06 | 149.82 | 149.06 | 0.81% | - |