Marathon Petroleum Corporation (BIT:1MPC)
Italy · Delayed Price · Currency is EUR 308.90
+4.40 (1.44%)
At close: Aug 14, 2026
BIT:1MPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 308.80 | 310.80 | 308.80 | 308.90 | 308.90 | 1.44% | 8 |
| Aug 13, 2026 | 300.10 | 300.10 | 300.10 | 304.50 | 304.50 | 2.73% | 1 |
| Aug 12, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 3.24% | - |
| Aug 11, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | 5.90% | - |
| Aug 10, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 4.51% | - |
| Aug 7, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | -0.50% | - |
| Aug 6, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -0.65% | - |
| Aug 5, 2026 | 268.40 | 268.90 | 260.60 | 262.40 | 262.40 | -3.14% | 175 |
| Aug 4, 2026 | 263.70 | 263.70 | 263.70 | 270.90 | 270.90 | -2.13% | 18 |
| Aug 3, 2026 | 276.50 | 276.50 | 276.50 | 276.80 | 276.80 | 2.22% | 1 |
| Jul 31, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | -0.07% | - |
| Jul 30, 2026 | 272.20 | 272.20 | 268.60 | 271.00 | 271.00 | 0.18% | 49 |
| Jul 29, 2026 | 271.00 | 272.50 | 271.00 | 270.50 | 270.50 | -0.37% | 9 |
| Jul 28, 2026 | 273.50 | 273.50 | 270.80 | 271.50 | 271.50 | 0.18% | 20 |
| Jul 27, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.99% | - |
| Jul 24, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -1.62% | - |
| Jul 23, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -1.28% | - |
| Jul 22, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.75% | - |
| Jul 21, 2026 | 278.60 | 278.60 | 278.50 | 279.70 | 279.70 | 0.39% | 16 |
| Jul 20, 2026 | 278.30 | 278.30 | 278.30 | 278.60 | 278.60 | 3.34% | 12 |
| Jul 17, 2026 | 270.30 | 270.30 | 270.30 | 269.60 | 269.60 | 0.90% | 55 |
| Jul 16, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 2.30% | - |
| Jul 15, 2026 | 265.00 | 265.00 | 265.00 | 261.20 | 261.20 | 0.66% | 4 |
| Jul 14, 2026 | 263.60 | 265.20 | 262.30 | 259.50 | 259.50 | 1.05% | 155 |
| Jul 13, 2026 | 255.20 | 257.60 | 255.20 | 256.80 | 256.80 | 4.18% | 12 |
| Jul 10, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -0.28% | - |
| Jul 9, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 1.02% | - |
| Jul 8, 2026 | 232.80 | 232.80 | 232.80 | 244.70 | 244.70 | 4.80% | 2 |
| Jul 7, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -2.10% | - |
| Jul 6, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 1.40% | - |
| Jul 3, 2026 | 228.60 | 228.60 | 228.60 | 235.20 | 235.20 | 0.90% | 15 |
| Jul 2, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 2.69% | - |
| Jul 1, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.22% | - |
| Jun 30, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -1.82% | - |
| Jun 29, 2026 | 224.10 | 224.10 | 222.60 | 230.70 | 230.70 | 3.50% | 20 |
| Jun 26, 2026 | 224.10 | 224.10 | 224.10 | 222.90 | 222.90 | 0.41% | 10 |
| Jun 25, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.06% | - |
| Jun 24, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -0.42% | - |
| Jun 23, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 2.08% | - |
| Jun 22, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 0.38% | - |
| Jun 19, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 1.10% | - |
| Jun 18, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -1.14% | - |
| Jun 17, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -1.35% | - |
| Jun 16, 2026 | 219.60 | 219.60 | 216.80 | 214.10 | 214.10 | -1.47% | 3 |
| Jun 15, 2026 | 217.60 | 218.40 | 215.50 | 217.30 | 217.30 | -6.21% | 32 |
| Jun 12, 2026 | 224.90 | 224.90 | 224.90 | 231.70 | 231.70 | 0.09% | 1 |
| Jun 11, 2026 | 230.50 | 230.50 | 230.50 | 231.50 | 231.50 | 0.78% | 23 |
| Jun 10, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | 2.00% | - |
| Jun 9, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -1.62% | - |
| Jun 8, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | -1.55% | - |