Marathon Petroleum Corporation (ETR:MPN)
Germany
· Delayed Price · Currency is EUR 171.32
+7.72 (4.72%)
At close: Feb 26, 2026
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 171.52 | 171.52 | 171.32 | 171.32 | 171.32 | 4.72% | 21 |
| Feb 25, 2026 | 164.66 | 165.88 | 163.60 | 163.60 | 163.60 | -0.32% | 3 |
| Feb 24, 2026 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | -0.10% | - |
| Feb 23, 2026 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | -1.29% | - |
| Feb 20, 2026 | 168.10 | 168.10 | 165.86 | 166.42 | 166.42 | -0.87% | 151 |
| Feb 19, 2026 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | -0.39% | - |
| Feb 18, 2026 | 170.30 | 170.30 | 168.54 | 168.54 | 168.54 | -0.33% | 20 |
| Feb 17, 2026 | 172.72 | 172.72 | 169.10 | 169.10 | 168.25 | -1.15% | 25 |
| Feb 13, 2026 | 169.30 | 171.06 | 169.30 | 171.06 | 170.20 | -1.19% | 1 |
| Feb 12, 2026 | 173.12 | 173.12 | 173.12 | 173.12 | 172.25 | -1.15% | - |
| Feb 11, 2026 | 172.24 | 176.18 | 172.24 | 175.14 | 174.26 | 3.08% | 174 |
| Feb 10, 2026 | 172.50 | 172.50 | 169.44 | 169.90 | 169.05 | -0.71% | 159 |
| Feb 9, 2026 | 171.12 | 171.12 | 171.12 | 171.12 | 170.26 | -0.33% | - |
| Feb 6, 2026 | 168.56 | 171.68 | 168.56 | 171.68 | 170.82 | 8.62% | 98 |
| Feb 4, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 157.27 | 1.66% | 20 |
| Feb 3, 2026 | 150.56 | 155.54 | 150.56 | 155.48 | 154.70 | 4.69% | 113 |
| Feb 2, 2026 | 146.02 | 148.52 | 146.02 | 148.52 | 147.78 | 0.08% | 40 |
| Jan 30, 2026 | 145.40 | 148.40 | 145.40 | 148.40 | 147.66 | -0.12% | 5 |
| Jan 29, 2026 | 144.78 | 148.58 | 144.78 | 148.58 | 147.84 | 2.91% | 19 |
| Jan 28, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 143.66 | 1.04% | 30 |
| Jan 27, 2026 | 145.94 | 145.94 | 142.90 | 142.90 | 142.19 | -5.01% | 20 |
| Jan 26, 2026 | 148.46 | 150.44 | 148.46 | 150.44 | 149.69 | 0.48% | 40 |
| Jan 23, 2026 | 149.50 | 149.72 | 149.50 | 149.72 | 148.97 | -0.36% | 4 |
| Jan 22, 2026 | 150.34 | 150.34 | 150.26 | 150.26 | 149.51 | 0.12% | 6 |
| Jan 20, 2026 | 150.40 | 150.48 | 149.72 | 150.08 | 149.33 | -1.20% | 187 |
| Jan 16, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.14 | -1.58% | - |
| Jan 15, 2026 | 154.34 | 154.34 | 154.34 | 154.34 | 153.57 | -0.67% | - |
| Jan 14, 2026 | 151.62 | 155.60 | 151.62 | 155.38 | 154.60 | 1.52% | 348 |
| Jan 13, 2026 | 153.06 | 153.06 | 153.06 | 153.06 | 152.29 | 1.12% | - |
| Jan 12, 2026 | 151.26 | 151.36 | 150.96 | 151.36 | 150.60 | 0.30% | 105 |
| Jan 9, 2026 | 153.74 | 153.74 | 150.90 | 150.90 | 150.15 | 1.48% | 80 |
| Jan 8, 2026 | 148.02 | 148.70 | 147.44 | 148.70 | 147.96 | -1.82% | 70 |
| Jan 6, 2026 | 149.90 | 151.46 | 149.90 | 151.46 | 150.70 | 2.42% | 68 |
| Jan 5, 2026 | 154.20 | 154.20 | 147.52 | 147.88 | 147.14 | 5.60% | 986 |
| Jan 2, 2026 | 140.02 | 140.04 | 140.02 | 140.04 | 139.34 | 0.46% | 6 |
| Dec 30, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 138.70 | -0.23% | - |
| Dec 29, 2025 | 140.30 | 140.30 | 139.72 | 139.72 | 139.02 | -0.40% | 20 |
| Dec 23, 2025 | 140.28 | 140.28 | 140.28 | 140.28 | 139.58 | -1.54% | - |
| Dec 22, 2025 | 142.26 | 142.48 | 142.26 | 142.48 | 141.77 | -1.41% | 22 |
| Dec 19, 2025 | 144.52 | 144.52 | 144.52 | 144.52 | 143.80 | -7.50% | - |
| Dec 16, 2025 | 159.44 | 159.44 | 156.24 | 156.24 | 155.46 | -0.66% | 11 |
| Dec 15, 2025 | 157.28 | 157.28 | 157.28 | 157.28 | 156.49 | -0.13% | - |
| Dec 12, 2025 | 157.48 | 157.48 | 157.48 | 157.48 | 156.69 | -1.84% | - |
| Dec 11, 2025 | 160.48 | 160.58 | 160.44 | 160.44 | 159.64 | -2.12% | 228 |
| Dec 10, 2025 | 163.92 | 163.92 | 163.92 | 163.92 | 163.10 | -0.69% | - |
| Dec 9, 2025 | 164.34 | 165.06 | 164.34 | 165.06 | 164.23 | 0.79% | 8 |
| Dec 8, 2025 | 163.76 | 163.76 | 163.76 | 163.76 | 162.94 | -1.02% | - |
| Dec 5, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 164.61 | 0.71% | - |
| Dec 4, 2025 | 164.28 | 164.28 | 164.28 | 164.28 | 163.46 | 0.44% | - |
| Dec 3, 2025 | 166.74 | 166.74 | 163.56 | 163.56 | 162.74 | -1.95% | 1 |
| Dec 2, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 165.99 | -1.49% | - |
| Dec 1, 2025 | 167.48 | 169.34 | 167.48 | 169.34 | 168.49 | 0.58% | 52 |
| Nov 28, 2025 | 168.36 | 168.36 | 167.72 | 168.36 | 167.52 | 1.46% | 1,000 |
| Nov 27, 2025 | 165.94 | 165.94 | 165.94 | 165.94 | 165.11 | -0.23% | - |
| Nov 26, 2025 | 166.32 | 166.32 | 166.32 | 166.32 | 165.49 | 1.03% | - |
| Nov 25, 2025 | 165.48 | 165.48 | 162.66 | 164.62 | 163.80 | -0.35% | 49 |
| Nov 24, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 164.37 | -0.02% | - |
| Nov 21, 2025 | 164.76 | 165.24 | 164.76 | 165.24 | 164.41 | -0.92% | 1 |
| Nov 20, 2025 | 166.78 | 166.78 | 166.78 | 166.78 | 165.95 | -0.61% | - |
| Nov 19, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 166.96 | -1.32% | - |
| Nov 18, 2025 | 170.04 | 170.04 | 170.04 | 170.04 | 168.33 | -0.20% | - |
| Nov 17, 2025 | 174.64 | 174.64 | 170.38 | 170.38 | 168.67 | -1.66% | 10 |
| Nov 14, 2025 | 173.58 | 173.58 | 173.26 | 173.26 | 171.52 | 1.63% | 1 |
| Nov 13, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 168.77 | -0.15% | - |
| Nov 12, 2025 | 172.20 | 172.20 | 170.74 | 170.74 | 169.02 | -1.10% | 6 |
| Nov 11, 2025 | 172.64 | 172.64 | 172.64 | 172.64 | 170.90 | 2.07% | - |
| Nov 10, 2025 | 168.36 | 169.14 | 168.36 | 169.14 | 167.44 | 6.89% | 1 |
| Nov 4, 2025 | 169.80 | 169.80 | 157.12 | 158.24 | 156.65 | -6.68% | 7 |
| Nov 3, 2025 | 169.94 | 169.94 | 169.56 | 169.56 | 167.86 | 0.69% | 1 |
| Oct 31, 2025 | 169.08 | 169.08 | 168.40 | 168.40 | 166.71 | 1.18% | 92 |
| Oct 29, 2025 | 166.44 | 166.44 | 166.44 | 166.44 | 164.77 | 0.28% | - |
| Oct 28, 2025 | 164.60 | 165.98 | 164.60 | 165.98 | 164.31 | -1.34% | 36 |
| Oct 27, 2025 | 168.24 | 168.24 | 168.24 | 168.24 | 166.55 | 6.44% | - |
| Oct 22, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 156.47 | 0.05% | - |
| Oct 21, 2025 | 159.60 | 159.60 | 157.98 | 157.98 | 156.39 | -0.77% | 1 |
| Oct 20, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 157.60 | 0.96% | - |
| Oct 17, 2025 | 157.68 | 157.68 | 157.68 | 157.68 | 156.09 | 0.11% | - |
| Oct 16, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 155.92 | -0.64% | - |
| Oct 15, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 156.93 | -0.19% | - |
| Oct 14, 2025 | 158.82 | 158.82 | 158.82 | 158.82 | 157.22 | 0.01% | - |
| Oct 13, 2025 | 159.72 | 159.72 | 158.80 | 158.80 | 157.20 | 0.98% | 1 |
| Oct 10, 2025 | 157.94 | 157.94 | 157.26 | 157.26 | 155.68 | -3.68% | 1 |
| Oct 9, 2025 | 163.26 | 163.26 | 163.26 | 163.26 | 161.62 | -0.17% | - |
| Oct 8, 2025 | 163.54 | 163.54 | 163.54 | 163.54 | 161.90 | -2.28% | - |
| Oct 6, 2025 | 167.36 | 167.36 | 167.36 | 167.36 | 165.68 | 0.88% | - |
| Oct 3, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 164.23 | 1.31% | - |
| Oct 2, 2025 | 163.76 | 163.76 | 163.76 | 163.76 | 162.11 | -0.06% | - |
| Oct 1, 2025 | 164.50 | 164.50 | 163.86 | 163.86 | 162.21 | -0.06% | 1 |
| Sep 30, 2025 | 163.96 | 163.96 | 163.96 | 163.96 | 162.31 | -2.11% | - |
| Sep 29, 2025 | 167.08 | 167.50 | 167.08 | 167.50 | 165.82 | 0.72% | 100 |
| Sep 25, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 164.63 | 0.46% | - |
| Sep 24, 2025 | 165.54 | 165.54 | 165.54 | 165.54 | 163.88 | 2.02% | - |
| Sep 23, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 160.63 | 1.55% | - |
| Sep 22, 2025 | 158.20 | 159.78 | 158.20 | 159.78 | 158.17 | 2.42% | 6 |
| Sep 19, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.43 | 0.10% | - |
| Sep 18, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 154.27 | 0.13% | - |
| Sep 17, 2025 | 156.50 | 156.50 | 155.64 | 155.64 | 154.08 | -0.09% | 132 |
| Sep 16, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 154.21 | 1.70% | - |
| Sep 15, 2025 | 153.38 | 153.38 | 153.18 | 153.18 | 151.64 | -0.84% | 1 |
| Sep 12, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 152.93 | -0.69% | - |