Marathon Petroleum Corporation (BIT:1MPC)
Italy · Delayed Price · Currency is EUR 216.20
+6.90 (3.30%)
At close: Mar 26, 2026
BIT:1MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 218.40 | 218.40 | 216.60 | 218.40 | 218.40 | 1.02% | 92 |
| Mar 26, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 3.30% | - |
| Mar 25, 2026 | 209.00 | 209.00 | 209.00 | 209.30 | 209.30 | -1.11% | 3 |
| Mar 24, 2026 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 4.99% | - |
| Mar 23, 2026 | 212.60 | 212.60 | 199.22 | 201.60 | 201.60 | -1.10% | 272 |
| Mar 20, 2026 | 205.80 | 205.80 | 202.05 | 203.85 | 203.85 | -1.02% | 57 |
| Mar 19, 2026 | 208.85 | 208.85 | 208.85 | 205.95 | 205.95 | - | 25 |
| Mar 18, 2026 | 204.10 | 205.15 | 204.10 | 205.95 | 205.95 | 1.80% | 40 |
| Mar 17, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 1.46% | - |
| Mar 16, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | -0.26% | - |
| Mar 13, 2026 | 203.90 | 203.90 | 199.46 | 199.90 | 199.90 | -1.79% | 31 |
| Mar 12, 2026 | 202.05 | 203.60 | 202.05 | 203.55 | 203.55 | 4.74% | 62 |
| Mar 11, 2026 | 185.68 | 185.68 | 185.68 | 194.34 | 194.34 | 4.11% | 30 |
| Mar 10, 2026 | 183.40 | 184.38 | 183.40 | 186.66 | 186.66 | -0.01% | 155 |
| Mar 9, 2026 | 194.64 | 195.00 | 193.06 | 186.68 | 186.68 | -0.66% | 341 |
| Mar 6, 2026 | 190.80 | 190.80 | 187.50 | 187.92 | 187.92 | -2.27% | 79 |
| Mar 5, 2026 | 193.40 | 194.44 | 193.04 | 192.28 | 192.28 | 3.59% | 182 |
| Mar 4, 2026 | 182.64 | 182.64 | 180.98 | 185.62 | 185.62 | 1.24% | 360 |
| Mar 3, 2026 | 182.00 | 182.58 | 182.00 | 183.34 | 183.34 | 3.43% | 1,155 |
| Mar 2, 2026 | 168.06 | 176.76 | 168.06 | 177.26 | 177.26 | 8.07% | 122 |
| Feb 27, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | -4.55% | - |
| Feb 26, 2026 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | 4.81% | - |
| Feb 25, 2026 | 165.94 | 167.28 | 158.44 | 163.96 | 163.96 | -0.27% | 172 |
| Feb 24, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.05% | - |
| Feb 23, 2026 | 167.90 | 167.90 | 167.90 | 164.48 | 164.48 | -1.03% | 19 |
| Feb 20, 2026 | 172.18 | 172.18 | 168.16 | 166.20 | 166.20 | -0.91% | 63 |
| Feb 19, 2026 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | -0.39% | - |
| Feb 18, 2026 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | 1.04% | - |
| Feb 17, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 8.94% | - |
| Feb 16, 2026 | 152.12 | 152.12 | 152.12 | 152.96 | 152.12 | -10.83% | - |
| Feb 13, 2026 | 170.59 | 170.59 | 170.59 | 171.54 | 170.59 | -0.58% | - |
| Feb 12, 2026 | 180.34 | 180.34 | 176.00 | 172.54 | 171.59 | -1.28% | 150 |
| Feb 11, 2026 | 172.40 | 172.40 | 172.40 | 174.78 | 173.82 | 2.74% | 126 |
| Feb 10, 2026 | 169.18 | 169.18 | 169.18 | 170.12 | 169.18 | -0.47% | - |
| Feb 9, 2026 | 169.98 | 169.98 | 169.98 | 170.92 | 169.98 | -0.19% | - |
| Feb 6, 2026 | 170.30 | 170.30 | 170.30 | 171.24 | 170.30 | 5.60% | - |
| Feb 5, 2026 | 161.27 | 161.27 | 161.27 | 162.16 | 161.27 | -1.64% | - |
| Feb 4, 2026 | 160.48 | 162.08 | 160.48 | 164.86 | 163.95 | 8.57% | 26 |
| Feb 3, 2026 | 151.00 | 151.00 | 151.00 | 151.84 | 151.00 | 2.07% | - |
| Feb 2, 2026 | 145.64 | 148.58 | 141.24 | 148.76 | 147.94 | 0.23% | 225 |
| Jan 30, 2026 | 146.00 | 146.00 | 146.00 | 148.42 | 147.60 | -0.12% | 30 |
| Jan 29, 2026 | 143.64 | 148.82 | 143.64 | 148.60 | 147.78 | 2.81% | 29 |
| Jan 28, 2026 | 143.74 | 143.74 | 143.74 | 144.54 | 143.74 | 1.06% | - |
| Jan 27, 2026 | 142.23 | 142.23 | 142.23 | 143.02 | 142.23 | -1.60% | - |
| Jan 26, 2026 | 148.04 | 148.04 | 148.04 | 145.34 | 144.54 | -2.87% | 6 |
| Jan 23, 2026 | 148.82 | 148.82 | 148.82 | 149.64 | 148.81 | -0.28% | - |
| Jan 22, 2026 | 149.23 | 149.23 | 149.23 | 150.06 | 149.23 | -2.68% | - |
| Jan 21, 2026 | 153.35 | 153.35 | 153.35 | 154.20 | 153.35 | 2.85% | - |
| Jan 20, 2026 | 150.04 | 150.24 | 150.04 | 149.92 | 149.09 | -0.20% | 80 |
| Jan 19, 2026 | 149.39 | 149.39 | 149.39 | 150.22 | 149.39 | -0.99% | - |