Marathon Petroleum Corporation (BST:MPN)
Germany
· Delayed Price · Currency is EUR 187.46
-2.20 (-1.16%)
At close: Mar 5, 2026
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 180.00 | 190.30 | 180.00 | 189.66 | 189.66 | 4.39% | 80 |
| Mar 3, 2026 | 181.08 | 184.26 | 179.40 | 181.68 | 181.68 | 1.33% | 520 |
| Mar 2, 2026 | 172.00 | 179.30 | 170.20 | 179.30 | 179.30 | 4.65% | 24 |
| Feb 27, 2026 | 169.74 | 171.44 | 169.60 | 171.34 | 171.34 | 0.76% | - |
| Feb 26, 2026 | 164.84 | 171.44 | 163.30 | 170.04 | 170.04 | 2.94% | - |
| Feb 25, 2026 | 163.86 | 165.92 | 162.92 | 165.18 | 165.18 | 0.16% | 330 |
| Feb 24, 2026 | 163.36 | 165.04 | 162.08 | 164.92 | 164.92 | 1.33% | - |
| Feb 23, 2026 | 164.36 | 168.86 | 161.44 | 162.76 | 162.76 | -2.19% | - |
| Feb 20, 2026 | 166.74 | 167.48 | 165.04 | 166.40 | 166.40 | -0.34% | 8 |
| Feb 19, 2026 | 168.34 | 171.06 | 166.94 | 166.96 | 166.96 | -1.48% | - |
| Feb 18, 2026 | 167.98 | 171.20 | 167.86 | 169.46 | 169.46 | 0.28% | - |
| Feb 17, 2026 | 172.82 | 174.00 | 167.48 | 168.98 | 168.13 | -2.64% | 10 |
| Feb 16, 2026 | 170.74 | 173.74 | 170.50 | 173.56 | 172.69 | 1.60% | - |
| Feb 13, 2026 | 165.80 | 171.52 | 165.10 | 170.82 | 169.97 | 2.20% | - |
| Feb 12, 2026 | 174.60 | 176.32 | 167.14 | 167.14 | 166.30 | -4.67% | - |
| Feb 11, 2026 | 170.50 | 175.32 | 170.50 | 175.32 | 174.44 | 2.54% | - |
| Feb 10, 2026 | 170.68 | 171.44 | 168.84 | 170.98 | 170.12 | -0.04% | 10 |
| Feb 9, 2026 | 169.48 | 171.68 | 168.98 | 171.04 | 170.18 | -0.36% | - |
| Feb 6, 2026 | 166.78 | 172.60 | 165.08 | 171.66 | 170.80 | 3.63% | - |
| Feb 5, 2026 | 164.50 | 166.02 | 162.14 | 165.64 | 164.81 | -0.70% | - |
| Feb 4, 2026 | 157.04 | 166.80 | 156.08 | 166.80 | 165.97 | 6.00% | - |
| Feb 3, 2026 | 148.40 | 157.36 | 146.70 | 157.36 | 156.57 | 5.24% | - |
| Feb 2, 2026 | 142.28 | 149.98 | 142.18 | 149.52 | 148.77 | 0.96% | 11 |
| Jan 30, 2026 | 144.90 | 148.38 | 144.62 | 148.10 | 147.36 | 1.15% | - |
| Jan 29, 2026 | 144.00 | 149.12 | 143.64 | 146.42 | 145.69 | 1.50% | 11 |
| Jan 28, 2026 | 142.80 | 144.52 | 141.12 | 144.26 | 143.54 | 1.42% | - |
| Jan 27, 2026 | 144.08 | 145.58 | 142.24 | 142.24 | 141.53 | -1.96% | - |
| Jan 26, 2026 | 147.90 | 149.00 | 144.82 | 145.08 | 144.35 | -2.00% | - |
| Jan 23, 2026 | 149.78 | 152.80 | 148.04 | 148.04 | 147.30 | -1.08% | - |
| Jan 22, 2026 | 151.10 | 151.46 | 148.46 | 149.66 | 148.91 | -1.55% | - |
| Jan 21, 2026 | 149.04 | 154.00 | 148.58 | 152.02 | 151.26 | 2.07% | - |
| Jan 20, 2026 | 150.22 | 151.00 | 148.48 | 148.94 | 148.19 | -0.96% | 130 |
| Jan 19, 2026 | 149.14 | 150.40 | 149.14 | 150.38 | 149.63 | -0.59% | - |
| Jan 16, 2026 | 150.52 | 150.52 | 150.52 | 151.28 | 150.52 | -0.76% | - |
| Jan 15, 2026 | 154.94 | 155.36 | 152.44 | 152.44 | 151.68 | -1.64% | - |
| Jan 14, 2026 | 150.02 | 156.76 | 150.02 | 154.98 | 154.20 | 2.61% | - |
| Jan 13, 2026 | 150.28 | 150.28 | 150.28 | 151.04 | 150.28 | 0.40% | - |
| Jan 12, 2026 | 150.84 | 152.00 | 149.26 | 150.44 | 149.69 | -0.53% | 69 |
| Jan 9, 2026 | 152.08 | 152.68 | 150.20 | 151.24 | 150.48 | -0.43% | - |
| Jan 8, 2026 | 151.14 | 151.14 | 151.14 | 151.90 | 151.14 | 2.65% | - |
| Jan 7, 2026 | 147.24 | 147.24 | 147.24 | 147.98 | 147.24 | 1.52% | - |
| Jan 6, 2026 | 148.04 | 150.50 | 145.76 | 145.76 | 145.03 | -2.12% | 300 |
| Jan 5, 2026 | 154.92 | 155.24 | 146.02 | 148.92 | 148.17 | 5.77% | 3,090 |
| Jan 2, 2026 | 138.08 | 141.00 | 137.96 | 140.80 | 140.10 | 1.56% | 1,672 |
| Dec 30, 2025 | 138.64 | 138.64 | 138.64 | 138.64 | 137.95 | 0.10% | - |
| Dec 29, 2025 | 137.81 | 137.81 | 137.81 | 138.50 | 137.81 | -0.30% | - |
| Dec 23, 2025 | 138.92 | 138.92 | 138.92 | 138.92 | 138.22 | -2.21% | - |
| Dec 22, 2025 | 143.98 | 143.98 | 142.06 | 142.06 | 141.35 | -0.53% | - |
| Dec 19, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.11 | -8.88% | - |
| Dec 16, 2025 | 156.74 | 156.74 | 156.74 | 156.74 | 155.96 | -0.86% | - |
| Dec 15, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 157.31 | -0.57% | - |
| Dec 12, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.20 | -1.56% | - |
| Dec 11, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 160.71 | -1.09% | - |
| Dec 10, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 162.48 | -0.60% | - |
| Dec 9, 2025 | 161.66 | 164.28 | 161.66 | 164.28 | 163.46 | 1.01% | - |
| Dec 8, 2025 | 162.64 | 162.64 | 162.64 | 162.64 | 161.83 | -0.94% | - |
| Dec 5, 2025 | 161.94 | 164.18 | 161.94 | 164.18 | 163.36 | 1.20% | - |
| Dec 4, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 161.43 | -0.05% | - |
| Dec 3, 2025 | 164.92 | 164.92 | 162.32 | 162.32 | 161.51 | -2.04% | - |
| Dec 2, 2025 | 168.36 | 168.36 | 165.70 | 165.70 | 164.87 | -1.65% | - |
| Dec 1, 2025 | 169.20 | 169.20 | 168.48 | 168.48 | 167.64 | 0.53% | - |
| Nov 28, 2025 | 165.56 | 167.60 | 165.56 | 167.60 | 166.76 | 2.06% | - |
| Nov 27, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 163.40 | -0.99% | - |
| Nov 26, 2025 | 163.56 | 165.86 | 163.56 | 165.86 | 165.03 | 0.67% | - |
| Nov 25, 2025 | 163.40 | 164.76 | 163.40 | 164.76 | 163.94 | -0.34% | - |
| Nov 24, 2025 | 165.06 | 165.32 | 165.06 | 165.32 | 164.49 | 2.53% | - |
| Nov 21, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 160.43 | -4.64% | - |
| Nov 20, 2025 | 169.08 | 169.08 | 169.08 | 169.08 | 168.23 | -0.66% | - |
| Nov 19, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 169.35 | 1.60% | - |
| Nov 18, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 165.82 | -1.79% | - |
| Nov 17, 2025 | 170.58 | 170.58 | 170.58 | 170.58 | 168.85 | -1.04% | - |
| Nov 14, 2025 | 168.50 | 172.38 | 168.50 | 172.38 | 170.63 | 1.60% | - |
| Oct 23, 2025 | 162.00 | 169.66 | 162.00 | 169.66 | 167.94 | 3.41% | 270 |
| Oct 1, 2025 | 163.10 | 164.06 | 163.08 | 164.06 | 162.40 | -3.33% | 60 |
| Sep 26, 2025 | 167.20 | 169.72 | 167.20 | 169.72 | 168.00 | 0.96% | 30 |
| Sep 25, 2025 | 163.24 | 168.10 | 163.24 | 168.10 | 166.40 | 4.09% | 30 |