Marathon Petroleum Corporation (BIT:1MPC)
Italy · Delayed Price · Currency is EUR 201.60
-10.30 (-4.86%)
At close: May 7, 2026
BIT:1MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -4.86% | - |
| May 6, 2026 | 219.80 | 224.70 | 209.50 | 211.90 | 211.90 | -3.59% | 24 |
| May 5, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.95% | - |
| May 4, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 5.92% | - |
| Apr 30, 2026 | 208.00 | 208.00 | 200.80 | 209.50 | 209.50 | 1.01% | 34 |
| Apr 29, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 6.17% | - |
| Apr 28, 2026 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | 0.23% | - |
| Apr 27, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 1.72% | - |
| Apr 24, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 1.64% | - |
| Apr 23, 2026 | 190.80 | 190.80 | 190.80 | 188.50 | 188.50 | -2.33% | 1 |
| Apr 22, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 4.61% | - |
| Apr 21, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 1.18% | - |
| Apr 20, 2026 | 185.65 | 187.00 | 183.85 | 182.35 | 182.35 | 0.05% | 60 |
| Apr 17, 2026 | 183.00 | 183.00 | 180.00 | 182.25 | 182.25 | -6.66% | 159 |
| Apr 16, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 3.09% | - |
| Apr 15, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.37% | - |
| Apr 14, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -1.66% | - |
| Apr 13, 2026 | 200.80 | 200.80 | 196.30 | 193.30 | 193.30 | 3.29% | 238 |
| Apr 10, 2026 | 195.00 | 195.00 | 195.00 | 187.15 | 187.15 | -5.36% | 1 |
| Apr 9, 2026 | 197.90 | 200.00 | 189.00 | 197.75 | 197.75 | 0.05% | 351 |
| Apr 8, 2026 | 197.95 | 197.95 | 197.95 | 197.65 | 197.65 | -6.86% | 2 |
| Apr 7, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 1.73% | - |
| Apr 2, 2026 | 209.35 | 209.35 | 209.35 | 208.60 | 208.60 | 3.17% | 19 |
| Apr 1, 2026 | 202.35 | 204.05 | 201.75 | 202.20 | 202.20 | -6.65% | 63 |
| Mar 31, 2026 | 214.30 | 214.30 | 203.05 | 216.60 | 216.60 | -0.91% | 115 |
| Mar 30, 2026 | 221.95 | 223.60 | 221.95 | 218.60 | 218.60 | 0.09% | 30 |
| 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% | - |