Marathon Petroleum Corporation (VIE:MPC)
Austria
· Delayed Price · Currency is EUR 195.85
+0.85 (0.44%)
At close: Apr 28, 2026
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 195.75 | 196.55 | 195.75 | 196.50 | - | 0.77% | - |
| Apr 27, 2026 | 191.05 | 195.00 | 190.90 | 195.00 | 195.00 | 1.91% | - |
| Apr 24, 2026 | 189.35 | 191.35 | 187.60 | 191.35 | 191.35 | 1.40% | - |
| Apr 23, 2026 | 191.10 | 191.60 | 188.70 | 188.70 | 188.70 | 0.53% | - |
| Apr 22, 2026 | 185.40 | 189.90 | 185.40 | 187.70 | 187.70 | 2.04% | 46 |
| Apr 21, 2026 | 183.50 | 184.30 | 183.00 | 183.95 | 183.95 | 0.93% | - |
| Apr 20, 2026 | 185.15 | 185.85 | 181.60 | 182.25 | 182.25 | - | - |
| Apr 17, 2026 | 192.65 | 192.75 | 182.25 | 182.25 | 182.25 | -6.44% | - |
| Apr 16, 2026 | 187.95 | 194.80 | 187.95 | 194.80 | 194.80 | 2.82% | - |
| Apr 15, 2026 | 189.00 | 190.70 | 189.00 | 189.45 | 189.45 | -0.37% | - |
| Apr 14, 2026 | 190.10 | 190.95 | 189.50 | 190.15 | 190.15 | -1.73% | - |
| Apr 13, 2026 | 194.85 | 194.85 | 193.30 | 193.50 | 193.50 | 3.12% | - |
| Apr 10, 2026 | 192.05 | 192.05 | 187.65 | 187.65 | 187.65 | -4.99% | - |
| Apr 9, 2026 | 200.70 | 200.70 | 197.50 | 197.50 | 197.50 | -0.33% | - |
| Apr 8, 2026 | 197.55 | 200.40 | 197.55 | 198.15 | 198.15 | -6.67% | - |
| Apr 7, 2026 | 210.30 | 212.30 | 207.60 | 212.30 | 212.30 | 2.02% | - |
| Apr 2, 2026 | 211.15 | 212.85 | 208.10 | 208.10 | 208.10 | 2.84% | - |
| Apr 1, 2026 | 206.05 | 207.90 | 202.35 | 202.35 | 202.35 | -6.49% | - |
| Mar 31, 2026 | 215.95 | 216.65 | 213.60 | 216.40 | 216.40 | -1.01% | - |
| Mar 30, 2026 | 222.35 | 222.35 | 218.60 | 218.60 | 218.60 | 0.11% | - |
| Mar 27, 2026 | 216.30 | 218.35 | 216.30 | 218.35 | 218.35 | 1.04% | - |
| Mar 26, 2026 | 210.45 | 216.10 | 209.80 | 216.10 | 216.10 | 3.05% | - |
| Mar 25, 2026 | 210.85 | 211.30 | 207.65 | 209.70 | 209.70 | -0.94% | - |
| Mar 24, 2026 | 200.45 | 211.95 | 200.40 | 211.70 | 211.70 | 5.01% | 4 |
| Mar 23, 2026 | 205.65 | 205.65 | 199.74 | 201.60 | 201.60 | -1.01% | - |
| Mar 20, 2026 | 203.55 | 206.40 | 202.55 | 203.65 | 203.65 | -1.07% | - |
| Mar 19, 2026 | 207.70 | 209.45 | 205.85 | 205.85 | 205.85 | 0.02% | - |
| Mar 18, 2026 | 202.20 | 205.80 | 201.95 | 205.80 | 205.80 | 1.70% | - |
| Mar 17, 2026 | 202.30 | 203.10 | 200.55 | 202.35 | 202.35 | 1.43% | - |
| Mar 16, 2026 | 199.50 | 199.50 | 198.12 | 199.50 | 199.50 | -0.37% | 3 |
| Mar 13, 2026 | 202.25 | 202.45 | 200.25 | 200.25 | 200.25 | -1.45% | - |
| Mar 12, 2026 | 197.04 | 203.20 | 197.04 | 203.20 | 203.20 | 4.44% | - |
| Mar 11, 2026 | 184.36 | 194.56 | 184.36 | 194.56 | 194.56 | 4.28% | - |
| Mar 10, 2026 | 184.44 | 187.64 | 183.88 | 186.58 | 186.58 | 0.17% | - |
| Mar 9, 2026 | 193.92 | 193.92 | 186.26 | 186.26 | 186.26 | -0.86% | 169 |
| Mar 6, 2026 | 187.56 | 190.66 | 187.56 | 187.88 | 187.88 | -2.17% | - |
| Mar 5, 2026 | 191.92 | 193.90 | 190.02 | 192.04 | 192.04 | 2.44% | - |
| Mar 4, 2026 | 182.68 | 187.46 | 182.10 | 187.46 | 187.46 | 2.22% | - |
| Mar 3, 2026 | 181.32 | 185.06 | 180.30 | 183.38 | 183.38 | 3.30% | 72 |
| Mar 2, 2026 | 174.68 | 177.52 | 172.10 | 177.52 | 177.52 | 8.23% | - |
| Feb 27, 2026 | 170.46 | 171.74 | 164.02 | 164.02 | 164.02 | -4.34% | - |
| Feb 26, 2026 | 165.86 | 171.46 | 165.12 | 171.46 | 171.46 | 4.69% | - |
| Feb 25, 2026 | 165.70 | 166.32 | 163.78 | 163.78 | 163.78 | -0.35% | 30 |
| Feb 24, 2026 | 163.98 | 164.36 | 162.94 | 164.36 | 164.36 | 0.02% | - |
| Feb 23, 2026 | 165.36 | 166.48 | 164.32 | 164.32 | 164.32 | -1.19% | - |
| Feb 20, 2026 | 166.64 | 166.64 | 166.24 | 166.30 | 166.30 | -0.95% | - |
| Feb 19, 2026 | 169.90 | 170.72 | 167.90 | 167.90 | 167.90 | -0.38% | - |
| Feb 18, 2026 | 169.18 | 172.16 | 168.54 | 168.54 | 168.54 | -3.27% | 12 |
| Feb 16, 2026 | 171.30 | 174.24 | 171.30 | 174.24 | 173.39 | 1.72% | - |
| Feb 13, 2026 | 166.36 | 171.30 | 165.60 | 171.30 | 170.47 | -0.99% | - |
| Feb 12, 2026 | 175.60 | 175.60 | 173.02 | 173.02 | 172.18 | -1.02% | - |
| Feb 11, 2026 | 171.84 | 174.80 | 171.82 | 174.80 | 173.95 | 2.79% | - |
| Feb 10, 2026 | 171.40 | 171.54 | 170.06 | 170.06 | 169.23 | -0.54% | - |
| Feb 9, 2026 | 170.04 | 171.68 | 169.82 | 170.98 | 170.15 | -0.19% | - |
| Feb 6, 2026 | 167.50 | 171.30 | 165.92 | 171.30 | 170.47 | 5.36% | - |
| Feb 5, 2026 | 165.48 | 166.30 | 162.58 | 162.58 | 161.79 | -1.23% | 68 |
| Feb 4, 2026 | 157.44 | 164.60 | 157.44 | 164.60 | 163.80 | 8.06% | - |
| Feb 3, 2026 | 149.14 | 157.36 | 148.56 | 152.32 | 151.58 | 2.59% | 222 |
| Feb 2, 2026 | 145.68 | 148.48 | 145.68 | 148.48 | 147.76 | -0.08% | - |
| Jan 30, 2026 | 147.52 | 148.60 | 146.16 | 148.60 | 147.88 | 0.08% | - |
| Jan 29, 2026 | 144.78 | 148.48 | 144.78 | 148.48 | 147.76 | 2.81% | - |
| Jan 28, 2026 | 143.08 | 144.88 | 142.72 | 144.42 | 143.72 | 1.06% | - |
| Jan 27, 2026 | 144.92 | 145.20 | 142.90 | 142.90 | 142.21 | -4.30% | - |
| Jan 26, 2026 | 147.96 | 149.36 | 147.96 | 149.32 | 148.60 | -0.21% | - |
| Jan 23, 2026 | 150.28 | 151.10 | 149.64 | 149.64 | 148.91 | -0.36% | - |
| Jan 22, 2026 | 151.54 | 151.54 | 150.18 | 150.18 | 149.45 | -2.56% | - |
| Jan 21, 2026 | 149.48 | 154.12 | 149.48 | 154.12 | 153.37 | 2.71% | - |
| Jan 20, 2026 | 150.28 | 151.26 | 149.88 | 150.06 | 149.33 | -0.70% | - |
| Jan 19, 2026 | 150.68 | 151.12 | 149.86 | 151.12 | 150.39 | -0.43% | - |
| Jan 16, 2026 | 153.56 | 154.28 | 151.78 | 151.78 | 151.04 | -1.61% | - |
| Jan 15, 2026 | 155.58 | 155.58 | 154.26 | 154.26 | 153.51 | -0.91% | - |
| Jan 14, 2026 | 150.66 | 155.68 | 150.66 | 155.68 | 154.92 | 1.76% | - |
| Jan 13, 2026 | 151.06 | 152.98 | 150.98 | 152.98 | 152.24 | 1.12% | - |
| Jan 12, 2026 | 150.52 | 151.48 | 150.42 | 151.28 | 150.55 | 0.25% | - |
| Jan 9, 2026 | 152.76 | 153.24 | 150.90 | 150.90 | 150.17 | 1.60% | - |
| Jan 8, 2026 | 147.40 | 148.52 | 147.40 | 148.52 | 147.80 | 0.65% | - |
| Jan 7, 2026 | 145.44 | 149.10 | 145.44 | 147.56 | 146.84 | -0.01% | - |
| Jan 6, 2026 | 150.00 | 150.44 | 147.58 | 147.58 | 146.86 | -0.26% | 72 |
| Jan 5, 2026 | 153.96 | 153.96 | 147.72 | 147.96 | 147.24 | 5.52% | - |
| Jan 2, 2026 | 140.38 | 140.38 | 138.34 | 140.22 | 139.54 | 0.40% | - |
| Dec 30, 2025 | 139.34 | 139.86 | 139.34 | 139.66 | 138.98 | -0.16% | - |
| Dec 29, 2025 | 139.24 | 139.88 | 139.24 | 139.88 | 139.20 | -0.21% | - |
| Dec 23, 2025 | 139.64 | 140.56 | 139.54 | 140.18 | 139.50 | -1.50% | - |
| Dec 22, 2025 | 144.30 | 144.64 | 142.32 | 142.32 | 141.63 | -1.37% | - |
| Dec 19, 2025 | 143.28 | 144.30 | 143.28 | 144.30 | 143.60 | -0.65% | - |
| Dec 18, 2025 | 148.22 | 148.22 | 145.24 | 145.24 | 144.54 | -1.97% | - |
| Dec 17, 2025 | 152.54 | 153.48 | 148.16 | 148.16 | 147.44 | -2.09% | - |
| Dec 16, 2025 | 157.18 | 157.26 | 151.32 | 151.32 | 150.59 | -3.94% | 1 |
| Dec 15, 2025 | 158.64 | 158.64 | 157.52 | 157.52 | 156.76 | 0.19% | - |
| Dec 12, 2025 | 159.56 | 159.92 | 157.22 | 157.22 | 156.46 | -1.31% | - |
| Dec 11, 2025 | 162.60 | 162.60 | 159.30 | 159.30 | 158.53 | -2.63% | - |
| Dec 10, 2025 | 163.84 | 164.30 | 163.60 | 163.60 | 162.81 | -0.62% | - |
| Dec 9, 2025 | 162.74 | 164.62 | 162.64 | 164.62 | 163.82 | 0.37% | - |
| Dec 8, 2025 | 163.56 | 164.02 | 161.12 | 164.02 | 163.22 | -0.77% | - |
| Dec 5, 2025 | 163.04 | 165.30 | 163.04 | 165.30 | 164.50 | 0.68% | - |
| Dec 4, 2025 | 162.72 | 164.18 | 161.26 | 164.18 | 163.38 | 0.56% | - |
| Dec 3, 2025 | 166.16 | 167.26 | 163.26 | 163.26 | 162.47 | -1.79% | - |
| Dec 2, 2025 | 169.18 | 169.18 | 166.24 | 166.24 | 165.43 | -1.70% | - |
| Dec 1, 2025 | 167.60 | 169.12 | 167.22 | 169.12 | 168.30 | 0.48% | - |
| Nov 28, 2025 | 166.38 | 168.32 | 166.38 | 168.32 | 167.50 | 1.41% | - |