Marathon Petroleum Corporation (BIT:1MPC)
Italy
· Delayed Price · Currency is EUR 188.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 1.72% | - |
| Apr 24, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 1.64% | - |
| Apr 23, 2026 | 190.80 | 190.80 | 190.80 | 188.50 | 188.50 | -2.33% | 1 |
| Apr 22, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 4.61% | - |
| Apr 21, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 1.18% | - |
| Apr 20, 2026 | 185.65 | 187.00 | 183.85 | 182.35 | 182.35 | 0.05% | 60 |
| Apr 17, 2026 | 183.00 | 183.00 | 180.00 | 182.25 | 182.25 | -6.66% | 159 |
| Apr 16, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 3.09% | - |
| Apr 15, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.37% | - |
| Apr 14, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -1.66% | - |
| Apr 13, 2026 | 200.80 | 200.80 | 196.30 | 193.30 | 193.30 | 3.29% | 238 |
| Apr 10, 2026 | 195.00 | 195.00 | 195.00 | 187.15 | 187.15 | -5.36% | 1 |
| Apr 9, 2026 | 197.90 | 200.00 | 189.00 | 197.75 | 197.75 | 0.05% | 351 |
| Apr 8, 2026 | 197.95 | 197.95 | 197.95 | 197.65 | 197.65 | -6.86% | 2 |
| Apr 7, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 1.73% | - |
| Apr 2, 2026 | 209.35 | 209.35 | 209.35 | 208.60 | 208.60 | 3.17% | 19 |
| Apr 1, 2026 | 202.35 | 204.05 | 201.75 | 202.20 | 202.20 | -6.65% | 63 |
| Mar 31, 2026 | 214.30 | 214.30 | 203.05 | 216.60 | 216.60 | -0.91% | 115 |
| Mar 30, 2026 | 221.95 | 223.60 | 221.95 | 218.60 | 218.60 | 0.09% | 30 |
| Mar 27, 2026 | 218.40 | 218.40 | 216.60 | 218.40 | 218.40 | 1.02% | 92 |
| Mar 26, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 3.30% | - |
| Mar 25, 2026 | 209.00 | 209.00 | 209.00 | 209.30 | 209.30 | -1.11% | 3 |
| Mar 24, 2026 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 4.99% | - |
| Mar 23, 2026 | 212.60 | 212.60 | 199.22 | 201.60 | 201.60 | -1.10% | 272 |
| Mar 20, 2026 | 205.80 | 205.80 | 202.05 | 203.85 | 203.85 | -1.02% | 57 |
| Mar 19, 2026 | 208.85 | 208.85 | 208.85 | 205.95 | 205.95 | - | 25 |
| Mar 18, 2026 | 204.10 | 205.15 | 204.10 | 205.95 | 205.95 | 1.80% | 40 |
| Mar 17, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 1.46% | - |
| Mar 16, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | -0.26% | - |
| Mar 13, 2026 | 203.90 | 203.90 | 199.46 | 199.90 | 199.90 | -1.79% | 31 |
| Mar 12, 2026 | 202.05 | 203.60 | 202.05 | 203.55 | 203.55 | 4.74% | 62 |
| Mar 11, 2026 | 185.68 | 185.68 | 185.68 | 194.34 | 194.34 | 4.11% | 30 |
| Mar 10, 2026 | 183.40 | 184.38 | 183.40 | 186.66 | 186.66 | -0.01% | 155 |
| Mar 9, 2026 | 194.64 | 195.00 | 193.06 | 186.68 | 186.68 | -0.66% | 341 |
| Mar 6, 2026 | 190.80 | 190.80 | 187.50 | 187.92 | 187.92 | -2.27% | 79 |
| Mar 5, 2026 | 193.40 | 194.44 | 193.04 | 192.28 | 192.28 | 3.59% | 182 |
| Mar 4, 2026 | 182.64 | 182.64 | 180.98 | 185.62 | 185.62 | 1.24% | 360 |
| 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% | - |