Marathon Petroleum Corporation (BST:MPN)
Germany
· Delayed Price · Currency is EUR 194.20
+3.55 (1.86%)
At close: Apr 27, 2026
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 189.85 | 195.50 | 188.20 | 194.20 | 194.20 | 1.86% | 40 |
| Apr 24, 2026 | 186.50 | 191.00 | 185.30 | 190.65 | 190.65 | 0.69% | - |
| Apr 23, 2026 | 189.15 | 191.50 | 188.10 | 189.35 | 189.35 | -0.11% | - |
| Apr 22, 2026 | 182.55 | 189.95 | 182.45 | 189.55 | 189.55 | 0.82% | - |
| Apr 21, 2026 | 180.05 | 188.00 | 179.90 | 188.00 | 188.00 | 3.61% | 260 |
| Apr 20, 2026 | 184.60 | 184.70 | 181.45 | 181.45 | 181.45 | 0.06% | 20 |
| Apr 17, 2026 | 188.95 | 190.20 | 178.80 | 181.35 | 181.35 | -3.41% | - |
| Apr 16, 2026 | 187.20 | 188.55 | 187.05 | 187.75 | 187.75 | -0.56% | - |
| Apr 15, 2026 | 187.15 | 191.00 | 185.85 | 188.80 | 188.80 | -0.47% | - |
| Apr 14, 2026 | 190.05 | 190.45 | 187.45 | 189.70 | 189.70 | -0.97% | 50 |
| Apr 13, 2026 | 193.00 | 194.55 | 189.55 | 191.55 | 191.55 | 1.06% | - |
| Apr 10, 2026 | 189.20 | 192.00 | 185.15 | 189.55 | 189.55 | -0.47% | 30 |
| Apr 9, 2026 | 197.85 | 199.40 | 189.80 | 190.45 | 190.45 | -4.15% | - |
| Apr 8, 2026 | 195.25 | 199.50 | 195.25 | 198.70 | 198.70 | -5.78% | 300 |
| Apr 7, 2026 | 207.50 | 213.00 | 203.80 | 210.90 | 210.90 | 0.96% | - |
| Apr 2, 2026 | 211.00 | 214.00 | 206.90 | 208.90 | 208.90 | 1.90% | 100 |
| Apr 1, 2026 | 203.80 | 208.35 | 199.92 | 205.00 | 205.00 | -2.94% | 548 |
| Mar 31, 2026 | 214.25 | 217.55 | 209.30 | 211.20 | 211.20 | -1.31% | 232 |
| Mar 30, 2026 | 215.75 | 224.45 | 214.00 | 214.00 | 214.00 | -0.07% | 60 |
| Mar 27, 2026 | 214.05 | 214.15 | 213.95 | 214.15 | 214.15 | -0.30% | - |
| Mar 26, 2026 | 208.75 | 216.15 | 208.25 | 214.80 | 214.80 | 3.47% | 24 |
| Mar 25, 2026 | 210.90 | 212.50 | 206.70 | 207.60 | 207.60 | -1.12% | 60 |
| Mar 24, 2026 | 201.85 | 212.15 | 199.94 | 209.95 | 209.95 | 5.10% | 40 |
| Mar 23, 2026 | 203.20 | 204.40 | 194.44 | 199.76 | 199.76 | -0.52% | 38 |
| Mar 20, 2026 | 201.95 | 204.90 | 200.80 | 200.80 | 200.80 | -1.06% | - |
| Mar 19, 2026 | 205.40 | 210.05 | 202.85 | 202.95 | 202.95 | -1.31% | 140 |
| Mar 18, 2026 | 200.75 | 207.60 | 200.70 | 205.65 | 205.65 | 1.88% | - |
| Mar 17, 2026 | 199.90 | 203.15 | 196.78 | 201.85 | 201.85 | 1.66% | - |
| Mar 16, 2026 | 196.94 | 200.05 | 196.10 | 198.56 | 198.56 | 0.57% | - |
| Mar 13, 2026 | 198.18 | 202.05 | 197.34 | 197.44 | 197.44 | -1.11% | - |
| Mar 12, 2026 | 196.80 | 204.40 | 196.12 | 199.66 | 199.66 | 2.37% | - |
| Mar 11, 2026 | 182.18 | 195.28 | 182.18 | 195.04 | 195.04 | 5.34% | 11 |
| Mar 10, 2026 | 181.04 | 188.78 | 181.04 | 185.16 | 185.16 | 0.30% | - |
| Mar 9, 2026 | 196.00 | 196.00 | 184.60 | 184.60 | 184.60 | -2.66% | 100 |
| Mar 6, 2026 | 187.70 | 193.00 | 185.24 | 189.64 | 189.64 | 1.16% | 244 |
| Mar 5, 2026 | 193.20 | 195.16 | 186.66 | 187.46 | 187.46 | -1.16% | 36 |
| 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 | 151.28 | 151.28 | 151.28 | 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 | 151.04 | 151.04 | 151.04 | 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 | 151.90 | 151.90 | 151.90 | 151.90 | 151.14 | 2.65% | - |
| Jan 7, 2026 | 147.98 | 147.98 | 147.98 | 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 | 138.50 | 138.50 | 138.50 | 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% | - |