Marathon Petroleum Corporation (LON:0JYA)
London
· Delayed Price · Currency is GBP · Price in USD 193.31
+1.81 (0.95%)
Dec 5, 2025, 4:49 PM BST
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.82 | 193.31 | 188.25 | 191.98 | 191.98 | 0.25% | 273 |
| Dec 4, 2025 | 190.03 | 191.50 | 187.90 | 191.50 | 191.50 | 1.11% | 517 |
| Dec 3, 2025 | 191.74 | 194.29 | 188.64 | 189.40 | 189.40 | -1.96% | 464 |
| Dec 2, 2025 | 195.94 | 197.00 | 189.94 | 193.19 | 193.19 | -2.03% | 906 |
| Dec 1, 2025 | 191.80 | 197.99 | 191.80 | 197.19 | 197.19 | 1.54% | 1,390 |
| Nov 28, 2025 | 192.57 | 195.42 | 191.74 | 194.21 | 194.21 | 0.55% | 420 |
| Nov 26, 2025 | 190.84 | 193.50 | 190.10 | 193.15 | 193.15 | 1.15% | 315 |
| Nov 25, 2025 | 188.59 | 190.95 | 187.13 | 190.95 | 190.95 | 0.73% | 2,519 |
| Nov 24, 2025 | 190.53 | 190.73 | 187.50 | 189.58 | 189.58 | -0.84% | 305 |
| Nov 21, 2025 | 188.35 | 191.81 | 186.94 | 191.19 | 191.19 | 1.18% | 230 |
| Nov 20, 2025 | 195.55 | 197.72 | 188.95 | 188.95 | 188.95 | -3.22% | 787 |
| Nov 19, 2025 | 198.00 | 199.37 | 190.63 | 195.24 | 195.24 | -1.55% | 576 |
| Nov 18, 2025 | 196.47 | 198.31 | 193.00 | 198.31 | 197.30 | 0.71% | 271 |
| Nov 17, 2025 | 199.97 | 201.56 | 196.91 | 196.91 | 195.91 | -1.86% | 783 |
| Nov 14, 2025 | 197.84 | 202.22 | 195.00 | 200.64 | 199.62 | 2.42% | 1,550 |
| Nov 13, 2025 | 197.23 | 199.19 | 195.90 | 195.90 | 194.90 | -1.24% | 1,263 |
| Nov 12, 2025 | 201.75 | 202.12 | 197.72 | 198.36 | 197.35 | -1.42% | 305 |
| Nov 11, 2025 | 197.98 | 201.25 | 197.98 | 201.21 | 200.19 | 2.23% | 252 |
| Nov 10, 2025 | 193.75 | 197.11 | 191.88 | 196.83 | 195.83 | 1.36% | 916 |
| Nov 7, 2025 | 192.48 | 196.84 | 192.48 | 194.19 | 193.20 | -0.80% | 232 |
| Nov 6, 2025 | 187.80 | 195.75 | 187.80 | 195.75 | 194.76 | 3.99% | 293 |
| Nov 5, 2025 | 184.78 | 189.00 | 184.78 | 188.24 | 187.28 | 2.52% | 2,675 |
| Nov 4, 2025 | 182.70 | 183.81 | 174.94 | 183.62 | 182.69 | -5.55% | 2,703 |
| Nov 3, 2025 | 195.00 | 195.98 | 193.66 | 194.42 | 193.43 | -0.34% | 128 |
| Oct 31, 2025 | 196.50 | 196.55 | 193.85 | 195.08 | 194.09 | -1.67% | 539 |
| Oct 30, 2025 | 195.95 | 200.27 | 195.95 | 198.39 | 197.38 | 1.26% | 526 |
| Oct 29, 2025 | 191.57 | 195.92 | 190.96 | 195.92 | 194.92 | 1.77% | 1,111 |
| Oct 28, 2025 | 195.44 | 196.72 | 192.50 | 192.50 | 191.52 | -1.80% | 39 |
| Oct 27, 2025 | 196.90 | 197.58 | 194.62 | 196.03 | 195.03 | -0.96% | 938 |
| Oct 24, 2025 | 196.03 | 198.59 | 196.03 | 197.94 | 196.93 | 0.78% | 487 |
| Oct 23, 2025 | 191.30 | 196.90 | 190.15 | 196.40 | 195.41 | 7.96% | 589 |
| Oct 22, 2025 | 180.00 | 185.15 | 180.00 | 181.92 | 181.00 | -0.94% | 90 |
| Oct 21, 2025 | 187.44 | 187.44 | 183.48 | 183.65 | 182.72 | -1.25% | 401 |
| Oct 20, 2025 | 184.65 | 187.27 | 184.32 | 185.97 | 185.03 | 1.03% | 281 |
| Oct 17, 2025 | 184.48 | 184.69 | 183.32 | 184.08 | 183.14 | 1.95% | 36 |
| Oct 16, 2025 | 184.69 | 185.30 | 180.55 | 180.55 | 179.63 | -1.87% | 349 |
| Oct 15, 2025 | 184.49 | 185.23 | 183.60 | 183.99 | 183.06 | 0.43% | 51 |
| Oct 14, 2025 | 181.25 | 183.20 | 180.95 | 183.20 | 182.27 | -0.14% | 710 |
| Oct 13, 2025 | 182.19 | 185.16 | 182.19 | 183.45 | 182.52 | 0.55% | 183 |
| Oct 10, 2025 | 186.54 | 186.58 | 181.16 | 182.44 | 181.51 | -3.31% | 1,010 |
| Oct 9, 2025 | 189.72 | 190.10 | 187.33 | 188.68 | 187.72 | -0.66% | 480 |
| Oct 8, 2025 | 190.76 | 191.80 | 188.12 | 189.94 | 188.98 | -0.23% | 828 |
| Oct 7, 2025 | 192.60 | 192.99 | 188.12 | 190.37 | 189.41 | -2.50% | 570 |
| Oct 6, 2025 | 193.62 | 195.25 | 193.35 | 195.25 | 194.26 | -0.14% | 28 |
| Oct 3, 2025 | 195.31 | 198.06 | 194.32 | 195.52 | 194.52 | 1.56% | 2,769 |
| Oct 2, 2025 | 192.51 | 192.51 | 189.54 | 192.50 | 191.52 | -0.05% | 1,282 |
| Oct 1, 2025 | 191.74 | 193.36 | 191.20 | 192.59 | 191.61 | 0.49% | 1,970 |
| Sep 30, 2025 | 194.78 | 195.78 | 191.65 | 191.65 | 190.67 | -1.46% | 480 |
| Sep 29, 2025 | 198.89 | 198.89 | 194.49 | 194.49 | 193.51 | -1.50% | 276 |
| Sep 26, 2025 | 198.33 | 201.43 | 197.16 | 197.46 | 196.46 | 1.37% | 946 |
| Sep 25, 2025 | 193.90 | 195.07 | 192.15 | 194.79 | 193.80 | 0.13% | 266 |
| Sep 24, 2025 | 192.44 | 194.61 | 191.40 | 194.54 | 193.55 | 2.52% | 841 |
| Sep 23, 2025 | 187.66 | 192.52 | 187.61 | 189.75 | 188.79 | 1.37% | 276 |
| Sep 22, 2025 | 185.64 | 188.73 | 185.30 | 187.18 | 186.23 | 1.73% | 125 |
| Sep 19, 2025 | 184.20 | 185.07 | 182.89 | 184.00 | 183.07 | 0.33% | 250 |
| Sep 18, 2025 | 186.02 | 186.02 | 183.08 | 183.40 | 182.46 | -0.31% | 1,159 |
| Sep 17, 2025 | 182.48 | 186.01 | 182.08 | 183.97 | 183.04 | -0.11% | 8,881 |
| Sep 16, 2025 | 180.08 | 184.34 | 180.02 | 184.17 | 183.24 | 2.02% | 661 |
| Sep 15, 2025 | 180.11 | 181.83 | 179.12 | 180.53 | 179.61 | 0.04% | 134 |
| Sep 12, 2025 | 181.77 | 183.00 | 180.20 | 180.45 | 179.53 | -0.67% | 178 |
| Sep 11, 2025 | 180.91 | 183.02 | 180.25 | 181.67 | 180.75 | 0.62% | 259 |
| Sep 10, 2025 | 183.12 | 184.63 | 177.71 | 180.55 | 179.63 | -1.65% | 813 |
| Sep 9, 2025 | 183.00 | 186.19 | 178.62 | 183.58 | 182.65 | 1.88% | 687 |
| Sep 8, 2025 | 182.49 | 182.49 | 177.03 | 180.20 | 179.28 | 1.11% | 1,037 |
| Sep 5, 2025 | 178.50 | 180.36 | 177.70 | 178.23 | 177.32 | -0.73% | 145 |
| Sep 4, 2025 | 179.34 | 179.99 | 178.63 | 179.53 | 178.62 | 0.25% | 483 |
| Sep 3, 2025 | 181.47 | 183.15 | 178.63 | 179.08 | 178.17 | -0.23% | 560 |
| Sep 2, 2025 | 178.37 | 180.16 | 178.34 | 179.49 | 178.58 | 0.34% | 588 |
| Aug 29, 2025 | 179.42 | 180.93 | 178.58 | 178.89 | 177.98 | 0.20% | 373 |
| Aug 28, 2025 | 178.66 | 178.66 | 175.56 | 178.53 | 177.62 | 0.86% | 277 |
| Aug 27, 2025 | 173.50 | 177.08 | 172.95 | 177.00 | 176.10 | 3.01% | 619 |
| Aug 26, 2025 | 170.99 | 172.71 | 170.99 | 171.82 | 170.95 | -0.54% | 23 |
| Aug 25, 2025 | 170.72 | 172.75 | 170.57 | 172.75 | 171.87 | 1.02% | 928 |
| Aug 22, 2025 | 164.72 | 171.01 | 164.72 | 171.01 | 170.14 | 3.72% | 346 |
| Aug 21, 2025 | 165.50 | 165.50 | 163.50 | 164.88 | 164.04 | 1.15% | 192 |
| Aug 20, 2025 | 163.95 | 165.91 | 163.00 | 163.00 | 162.17 | -0.18% | 968 |
| Aug 19, 2025 | 164.00 | 165.09 | 162.67 | 163.30 | 161.57 | 0.44% | 396 |
| Aug 18, 2025 | 160.82 | 162.58 | 160.82 | 162.58 | 160.86 | -0.24% | 103 |
| Aug 15, 2025 | 162.59 | 163.77 | 161.96 | 162.97 | 161.24 | 1.24% | 1,237 |
| Aug 14, 2025 | 160.05 | 161.21 | 159.56 | 160.97 | 159.26 | 0.57% | 2,174 |
| Aug 13, 2025 | 159.00 | 160.16 | 158.34 | 160.05 | 158.35 | -0.07% | 803 |
| Aug 12, 2025 | 160.00 | 161.08 | 158.76 | 160.16 | 158.46 | 0.86% | 1,117 |
| Aug 11, 2025 | 160.84 | 162.39 | 158.77 | 158.80 | 157.11 | -1.27% | 620 |
| Aug 8, 2025 | 162.50 | 163.05 | 160.84 | 160.84 | 159.13 | -0.60% | 27 |
| Aug 7, 2025 | 163.70 | 164.47 | 161.82 | 161.82 | 160.10 | 0.39% | 452 |
| Aug 6, 2025 | 169.00 | 170.16 | 161.18 | 161.18 | 159.47 | -3.70% | 991 |
| Aug 5, 2025 | 167.96 | 169.61 | 166.05 | 167.38 | 165.60 | 0.57% | 234 |
| Aug 4, 2025 | 162.05 | 167.97 | 162.05 | 166.44 | 164.67 | 0.81% | 1,043 |
| Aug 1, 2025 | 170.57 | 171.00 | 164.96 | 165.10 | 163.34 | -3.01% | 270 |
| Jul 31, 2025 | 171.06 | 171.40 | 169.76 | 170.23 | 168.42 | -0.97% | 107 |
| Jul 30, 2025 | 174.00 | 174.00 | 170.72 | 171.90 | 170.07 | -0.85% | 79 |
| Jul 29, 2025 | 174.80 | 175.25 | 173.37 | 173.37 | 171.53 | -0.16% | 27,047 |
| Jul 28, 2025 | 174.01 | 174.02 | 172.65 | 173.65 | 171.81 | 0.52% | 66 |
| Jul 25, 2025 | 172.70 | 173.48 | 170.56 | 172.75 | 170.91 | 0.99% | 4,473 |
| Jul 24, 2025 | 173.56 | 174.77 | 170.26 | 171.05 | 169.23 | -3.61% | 271 |
| Jul 23, 2025 | 176.27 | 177.47 | 175.03 | 177.47 | 175.58 | 0.88% | 83 |
| Jul 22, 2025 | 174.96 | 176.73 | 174.96 | 175.93 | 174.06 | 0.12% | 24 |
| Jul 21, 2025 | 174.99 | 176.26 | 174.21 | 175.71 | 173.84 | 0.06% | 1,221 |
| Jul 18, 2025 | 177.18 | 177.83 | 175.38 | 175.60 | 173.73 | 1.33% | 1,269 |
| Jul 17, 2025 | 172.86 | 174.30 | 172.45 | 173.30 | 171.45 | -0.37% | 484 |