Marathon Petroleum Corporation (BIT:1MPC)
Italy · Delayed Price · Currency is EUR 340.70
-11.20 (-3.18%)
At close: Sep 25, 2026
BIT:1MPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 346.50 | 346.50 | 346.50 | 351.90 | 351.90 | 3.44% | 1 |
| Sep 23, 2026 | 348.70 | 348.70 | 348.70 | 340.20 | 340.20 | -2.19% | 4 |
| Sep 22, 2026 | 348.30 | 348.30 | 348.30 | 347.80 | 347.80 | -3.84% | 13 |
| Sep 21, 2026 | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | -2.79% | - |
| Sep 18, 2026 | 366.00 | 366.00 | 366.00 | 372.10 | 372.10 | 1.72% | 2 |
| Sep 17, 2026 | 362.90 | 362.90 | 362.90 | 365.80 | 365.80 | 2.06% | 5 |
| Sep 16, 2026 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | 1.91% | - |
| Sep 15, 2026 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | 3.14% | - |
| Sep 14, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -2.35% | - |
| Sep 11, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 1.42% | - |
| Sep 10, 2026 | 350.50 | 350.50 | 350.50 | 344.30 | 344.30 | 0.15% | 9 |
| Sep 9, 2026 | 342.80 | 344.70 | 342.80 | 343.80 | 343.80 | 0.88% | 17 |
| Sep 8, 2026 | 341.90 | 341.90 | 341.90 | 340.80 | 340.80 | 7.71% | 69 |
| Sep 7, 2026 | 340.20 | 340.20 | 340.20 | 316.40 | 316.40 | -5.24% | 69 |
| Sep 4, 2026 | 338.00 | 338.00 | 329.20 | 333.90 | 333.90 | -2.02% | 28 |
| Sep 3, 2026 | 342.90 | 342.90 | 342.90 | 340.80 | 340.80 | 2.40% | 10 |
| Sep 2, 2026 | 333.10 | 333.10 | 333.10 | 332.80 | 332.80 | 2.27% | 4 |
| Sep 1, 2026 | 325.50 | 325.50 | 323.60 | 325.40 | 325.40 | 2.91% | 6 |
| Aug 31, 2026 | 324.50 | 326.10 | 319.20 | 316.20 | 316.20 | -0.09% | 193 |
| Aug 28, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 2.79% | - |
| Aug 27, 2026 | 306.50 | 306.50 | 306.50 | 307.90 | 307.90 | -0.39% | 4 |
| Aug 26, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | 0.36% | - |
| Aug 25, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.16% | - |
| Aug 24, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -0.84% | - |
| Aug 21, 2026 | 309.40 | 309.40 | 309.40 | 311.10 | 311.10 | -0.13% | 1 |
| Aug 20, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.32% | - |
| Aug 19, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -7.05% | - |
| Aug 18, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | 7.88% | - |
| Aug 17, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 311.64 | 1.17% | - |
| Aug 14, 2026 | 308.80 | 310.80 | 308.80 | 308.90 | 308.05 | 1.44% | 8 |
| Aug 13, 2026 | 300.10 | 300.10 | 300.10 | 304.50 | 303.66 | 2.73% | 1 |
| Aug 12, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 295.58 | 3.24% | - |
| Aug 11, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 286.31 | 5.90% | - |
| Aug 10, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 270.35 | 4.51% | - |
| Aug 7, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 258.68 | -0.50% | - |
| Aug 6, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 259.98 | -0.65% | - |
| Aug 5, 2026 | 268.40 | 268.90 | 260.60 | 262.40 | 261.68 | -3.14% | 175 |
| Aug 4, 2026 | 263.70 | 263.70 | 263.70 | 270.90 | 270.15 | -2.13% | 18 |
| Aug 3, 2026 | 276.50 | 276.50 | 276.50 | 276.80 | 276.04 | 2.22% | 1 |
| Jul 31, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.05 | -0.07% | - |
| Jul 30, 2026 | 272.20 | 272.20 | 268.60 | 271.00 | 270.25 | 0.18% | 49 |
| Jul 29, 2026 | 271.00 | 272.50 | 271.00 | 270.50 | 269.75 | -0.37% | 9 |
| Jul 28, 2026 | 273.50 | 273.50 | 270.80 | 271.50 | 270.75 | 0.18% | 20 |
| Jul 27, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 270.25 | -0.99% | - |
| Jul 24, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 272.94 | -1.62% | - |
| Jul 23, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 277.43 | -1.28% | - |
| Jul 22, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.02 | 0.75% | - |
| Jul 21, 2026 | 278.60 | 278.60 | 278.50 | 279.70 | 278.93 | 0.39% | 16 |
| Jul 20, 2026 | 278.30 | 278.30 | 278.30 | 278.60 | 277.83 | 3.34% | 12 |
| Jul 17, 2026 | 270.30 | 270.30 | 270.30 | 269.60 | 268.86 | 0.90% | 55 |