Marathon Petroleum Corporation (LON:0JYA)
London
· Delayed Price · Currency is GBP · Price in USD 229.58
+0.33 (0.14%)
Apr 28, 2026, 5:10 PM GMT
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.90 | 232.00 | 220.90 | 229.35 | - | 0.04% | 552 |
| Apr 27, 2026 | 225.00 | 230.61 | 223.00 | 229.25 | 229.25 | 2.54% | 1,160 |
| Apr 24, 2026 | 227.00 | 227.00 | 214.50 | 223.57 | 223.57 | 0.80% | 275 |
| Apr 23, 2026 | 226.35 | 226.35 | 218.60 | 221.79 | 221.79 | 0.34% | 848 |
| Apr 22, 2026 | 218.50 | 225.00 | 215.00 | 221.04 | 221.03 | 1.06% | 508 |
| Apr 21, 2026 | 214.12 | 220.00 | 210.00 | 218.72 | 218.72 | 1.58% | 252 |
| Apr 20, 2026 | 218.07 | 225.79 | 209.53 | 215.32 | 215.32 | 0.42% | 1,014 |
| Apr 17, 2026 | 230.11 | 230.11 | 210.42 | 214.41 | 214.41 | -5.76% | 3,545 |
| Apr 16, 2026 | 225.00 | 230.06 | 215.00 | 227.51 | 227.51 | 1.32% | 571 |
| Apr 15, 2026 | 220.00 | 231.25 | 220.00 | 224.54 | 224.54 | 0.34% | 668 |
| Apr 14, 2026 | 220.00 | 228.54 | 220.00 | 223.77 | 223.77 | -0.67% | 955 |
| Apr 13, 2026 | 229.52 | 231.00 | 221.99 | 225.29 | 225.29 | 1.42% | 619 |
| Apr 10, 2026 | 222.01 | 230.00 | 217.01 | 222.14 | 222.14 | -1.10% | 555 |
| Apr 9, 2026 | 234.90 | 237.56 | 221.30 | 224.62 | 224.62 | -2.25% | 1,084 |
| Apr 8, 2026 | 233.78 | 238.50 | 227.87 | 229.79 | 229.79 | -6.09% | 3,047 |
| Apr 7, 2026 | 239.01 | 248.00 | 233.95 | 244.69 | 244.69 | 1.74% | 919 |
| Apr 2, 2026 | 244.38 | 248.50 | 234.00 | 240.50 | 240.50 | 2.64% | 1,492 |
| Apr 1, 2026 | 242.00 | 243.30 | 228.00 | 234.31 | 234.31 | -3.42% | 2,814 |
| Mar 31, 2026 | 244.46 | 255.00 | 239.79 | 242.61 | 242.61 | -1.99% | 1,283 |
| Mar 30, 2026 | 258.19 | 261.12 | 247.19 | 247.53 | 247.53 | -1.43% | 1,421 |
| Mar 27, 2026 | 249.91 | 259.00 | 246.00 | 251.11 | 251.11 | 1.13% | 4,234 |
| Mar 26, 2026 | 241.25 | 250.00 | 240.44 | 248.31 | 248.31 | 2.75% | 27,867 |
| Mar 25, 2026 | 240.83 | 246.80 | 233.00 | 241.67 | 241.67 | -1.18% | 409 |
| Mar 24, 2026 | 234.00 | 247.13 | 233.50 | 244.55 | 244.55 | 4.40% | 2,521 |
| Mar 23, 2026 | 230.07 | 241.02 | 221.80 | 234.24 | 234.24 | 0.10% | 2,936 |
| Mar 20, 2026 | 240.00 | 242.62 | 233.06 | 234.00 | 234.00 | -0.56% | 2,512 |
| Mar 19, 2026 | 239.05 | 243.19 | 230.94 | 235.32 | 235.32 | -0.97% | 1,463 |
| Mar 18, 2026 | 230.53 | 238.77 | 228.00 | 237.63 | 237.63 | 1.74% | 3,702 |
| Mar 17, 2026 | 229.00 | 234.59 | 223.30 | 233.57 | 233.57 | 2.56% | 1,134 |
| Mar 16, 2026 | 230.00 | 236.40 | 225.00 | 227.73 | 227.73 | -0.42% | 2,274 |
| Mar 13, 2026 | 232.44 | 233.00 | 226.33 | 228.69 | 228.69 | -2.09% | 2,923 |
| Mar 12, 2026 | 222.26 | 236.20 | 222.26 | 233.57 | 233.57 | 3.57% | 7,528 |
| Mar 11, 2026 | 215.00 | 225.88 | 213.00 | 225.51 | 225.51 | 4.11% | 667 |
| Mar 10, 2026 | 212.14 | 220.15 | 210.00 | 216.60 | 216.60 | -0.06% | 1,794 |
| Mar 9, 2026 | 232.56 | 238.00 | 214.63 | 216.72 | 216.72 | -1.55% | 2,135 |
| Mar 6, 2026 | 217.50 | 225.00 | 214.26 | 220.14 | 220.14 | 0.07% | 1,010 |
| Mar 5, 2026 | 221.79 | 228.34 | 214.63 | 219.99 | 219.99 | -0.53% | 1,216 |
| Mar 4, 2026 | 214.36 | 221.42 | 206.55 | 221.17 | 221.17 | 4.76% | 1,815 |
| Mar 3, 2026 | 212.50 | 217.00 | 206.00 | 211.12 | 211.12 | 1.60% | 3,326 |
| Mar 2, 2026 | 202.07 | 209.94 | 198.21 | 207.80 | 207.80 | 5.15% | 1,765 |
| Feb 27, 2026 | 196.00 | 203.78 | 190.48 | 197.62 | 197.62 | -1.90% | 1,649 |
| Feb 26, 2026 | 194.25 | 202.50 | 191.39 | 201.45 | 201.45 | 4.63% | 727 |
| Feb 25, 2026 | 195.35 | 199.00 | 192.00 | 192.54 | 192.54 | -0.63% | 1,860 |
| Feb 24, 2026 | 195.00 | 196.24 | 190.00 | 193.77 | 193.77 | 1.53% | 552 |
| Feb 23, 2026 | 196.76 | 199.20 | 190.85 | 190.85 | 190.85 | -3.04% | 464 |
| Feb 20, 2026 | 197.00 | 200.63 | 192.40 | 196.84 | 196.84 | -0.08% | 372 |
| Feb 19, 2026 | 201.59 | 202.00 | 196.72 | 196.99 | 196.99 | -1.43% | 386 |
| Feb 18, 2026 | 198.54 | 202.00 | 197.50 | 199.85 | 199.85 | 0.43% | 226 |
| Feb 17, 2026 | 202.09 | 208.00 | 197.63 | 199.00 | 198.01 | -2.38% | 238 |
| Feb 13, 2026 | 196.70 | 203.94 | 194.80 | 203.85 | 202.83 | 1.83% | 605 |
| Feb 12, 2026 | 209.40 | 210.31 | 198.82 | 200.19 | 199.19 | -3.61% | 797 |
| Feb 11, 2026 | 206.55 | 209.61 | 202.00 | 207.69 | 206.65 | 2.38% | 553 |
| Feb 10, 2026 | 201.41 | 207.77 | 200.00 | 202.87 | 201.86 | -0.76% | 984 |
| Feb 9, 2026 | 203.95 | 210.00 | 200.01 | 204.43 | 203.41 | 0.83% | 930 |
| Feb 6, 2026 | 197.60 | 204.34 | 190.10 | 202.74 | 201.73 | 4.29% | 1,265 |
| Feb 5, 2026 | 198.00 | 198.00 | 190.86 | 194.40 | 193.43 | -0.56% | 630 |
| Feb 4, 2026 | 182.00 | 195.49 | 182.00 | 195.49 | 194.51 | 8.66% | 1,233 |
| Feb 3, 2026 | 180.72 | 187.95 | 172.12 | 179.91 | 179.01 | 1.90% | 1,302 |
| Feb 2, 2026 | 172.05 | 176.94 | 169.91 | 176.56 | 175.68 | 1.73% | 640 |
| Jan 30, 2026 | 176.70 | 177.10 | 172.19 | 173.56 | 172.69 | -2.63% | 207 |
| Jan 29, 2026 | 173.38 | 181.23 | 172.36 | 178.25 | 177.36 | 4.21% | 774 |
| Jan 28, 2026 | 172.00 | 174.00 | 170.49 | 171.05 | 170.19 | -0.37% | 263 |
| Jan 27, 2026 | 172.78 | 173.62 | 170.77 | 171.69 | 170.83 | -0.35% | 402 |
| Jan 26, 2026 | 175.16 | 178.00 | 172.30 | 172.30 | 171.44 | -2.11% | 240 |
| Jan 23, 2026 | 175.04 | 180.98 | 175.04 | 176.01 | 175.13 | 0.13% | 453 |
| Jan 22, 2026 | 176.48 | 177.71 | 175.11 | 175.79 | 174.91 | -1.35% | 129 |
| Jan 21, 2026 | 174.99 | 182.57 | 174.99 | 178.19 | 177.30 | 1.70% | 293 |
| Jan 20, 2026 | 174.60 | 177.47 | 174.60 | 175.21 | 174.33 | -0.57% | 283 |
| Jan 16, 2026 | 178.94 | 180.25 | 175.79 | 176.22 | 175.34 | -1.63% | 2,120 |
| Jan 15, 2026 | 179.50 | 180.74 | 177.55 | 179.14 | 178.24 | -1.68% | 178 |
| Jan 14, 2026 | 177.73 | 182.21 | 176.19 | 182.21 | 181.30 | 2.60% | 795 |
| Jan 13, 2026 | 175.00 | 178.34 | 175.00 | 177.60 | 176.71 | 0.68% | 740 |
| Jan 12, 2026 | 176.55 | 177.93 | 174.00 | 176.40 | 175.51 | -0.25% | 825 |
| Jan 9, 2026 | 177.65 | 180.27 | 174.77 | 176.84 | 175.96 | -0.59% | 1,104 |
| Jan 8, 2026 | 170.50 | 178.19 | 170.50 | 177.89 | 177.00 | 2.76% | 409 |
| Jan 7, 2026 | 171.01 | 176.01 | 169.01 | 173.11 | 172.25 | 0.62% | 893 |
| Jan 6, 2026 | 176.50 | 177.00 | 170.37 | 172.05 | 171.19 | -2.04% | 848 |
| Jan 5, 2026 | 166.82 | 181.70 | 166.82 | 175.64 | 174.76 | 6.27% | 3,567 |
| Jan 2, 2026 | 163.68 | 165.28 | 162.77 | 165.28 | 164.46 | 1.44% | 351 |
| Dec 31, 2025 | 163.16 | 163.60 | 162.09 | 162.93 | 162.12 | -0.27% | 38 |
| Dec 30, 2025 | 164.33 | 164.33 | 162.94 | 163.38 | 162.56 | -0.31% | 135 |
| Dec 29, 2025 | 161.12 | 164.79 | 161.12 | 163.89 | 163.07 | -1.25% | 17 |
| Dec 24, 2025 | 167.80 | 168.89 | 165.00 | 165.97 | 165.14 | -0.46% | 471 |
| Dec 23, 2025 | 164.69 | 166.75 | 164.17 | 166.75 | 165.91 | 0.53% | 108 |
| Dec 22, 2025 | 171.65 | 171.65 | 165.86 | 165.86 | 165.03 | -1.27% | 425 |
| Dec 19, 2025 | 168.39 | 170.58 | 168.00 | 168.00 | 167.16 | -0.63% | 626 |
| Dec 18, 2025 | 174.84 | 176.10 | 168.21 | 169.06 | 168.22 | -3.29% | 674 |
| Dec 17, 2025 | 178.36 | 180.08 | 173.00 | 174.82 | 173.95 | -1.38% | 490 |
| Dec 16, 2025 | 185.34 | 185.70 | 176.15 | 177.27 | 176.38 | -3.92% | 323 |
| Dec 15, 2025 | 184.83 | 185.40 | 184.17 | 184.50 | 183.57 | -0.15% | 1,126 |
| Dec 12, 2025 | 187.79 | 188.98 | 184.48 | 184.77 | 183.85 | -1.03% | 472 |
| Dec 11, 2025 | 188.64 | 189.65 | 186.70 | 186.70 | 185.76 | -2.17% | 128 |
| Dec 10, 2025 | 190.37 | 192.63 | 187.67 | 190.84 | 189.89 | -0.28% | 468 |
| Dec 9, 2025 | 188.81 | 191.38 | 188.81 | 191.38 | 190.42 | 0.55% | 248 |
| Dec 8, 2025 | 190.49 | 191.48 | 187.26 | 190.34 | 189.39 | -0.85% | 140 |
| Dec 5, 2025 | 190.82 | 193.31 | 188.25 | 191.98 | 191.02 | 0.25% | 273 |
| Dec 4, 2025 | 190.03 | 191.50 | 187.90 | 191.50 | 190.54 | 1.11% | 517 |
| Dec 3, 2025 | 191.74 | 194.29 | 188.64 | 189.40 | 188.45 | -1.96% | 464 |
| Dec 2, 2025 | 195.94 | 197.00 | 189.94 | 193.19 | 192.23 | -2.03% | 906 |
| Dec 1, 2025 | 191.80 | 197.99 | 191.80 | 197.19 | 196.21 | 1.54% | 1,390 |