Marathon Petroleum Corporation (BIT:1MPC)
Italy · Delayed Price · Currency is EUR 212.40
-8.30 (-3.76%)
Last updated: May 27, 2026, 2:38 PM CET
BIT:1MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 208.20 | 208.30 | 206.50 | 212.40 | 212.40 | -4.24% | 649 |
| May 26, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 1.74% | - |
| May 25, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.50% | - |
| May 22, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -0.27% | - |
| May 21, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -0.81% | - |
| May 20, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -9.03% | - |
| May 19, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 10.76% | - |
| May 18, 2026 | 218.30 | 218.30 | 218.30 | 220.70 | 219.84 | -0.50% | 20 |
| May 15, 2026 | 217.30 | 217.30 | 217.30 | 221.80 | 220.94 | 2.07% | 20 |
| May 14, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 216.45 | 3.87% | - |
| May 13, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 208.39 | -3.42% | - |
| May 12, 2026 | 206.80 | 206.80 | 206.80 | 216.60 | 215.76 | 2.27% | 3 |
| May 11, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 210.98 | -0.33% | - |
| May 8, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 211.67 | 5.41% | - |
| May 7, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 200.82 | -4.86% | - |
| May 6, 2026 | 219.80 | 224.70 | 209.50 | 211.90 | 211.08 | -3.59% | 24 |
| May 5, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 218.94 | -0.95% | - |
| May 4, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.04 | 5.92% | - |
| Apr 30, 2026 | 208.00 | 208.00 | 200.80 | 209.50 | 208.68 | 1.01% | 34 |
| Apr 29, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 206.59 | 6.17% | - |
| Apr 28, 2026 | 195.35 | 195.35 | 195.35 | 195.35 | 194.59 | 0.23% | - |
| Apr 27, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.14 | 1.72% | - |
| Apr 24, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.85 | 1.64% | - |
| Apr 23, 2026 | 190.80 | 190.80 | 190.80 | 188.50 | 187.77 | -2.33% | 1 |
| Apr 22, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | 4.61% | - |
| Apr 21, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.78 | 1.18% | - |
| Apr 20, 2026 | 185.65 | 187.00 | 183.85 | 182.35 | 181.64 | 0.05% | 60 |
| Apr 17, 2026 | 183.00 | 183.00 | 180.00 | 182.25 | 181.54 | -6.66% | 159 |
| Apr 16, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 194.49 | 3.09% | - |
| Apr 15, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 188.66 | -0.37% | - |
| Apr 14, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 189.36 | -1.66% | - |
| Apr 13, 2026 | 200.80 | 200.80 | 196.30 | 193.30 | 192.55 | 3.29% | 238 |
| Apr 10, 2026 | 195.00 | 195.00 | 195.00 | 187.15 | 186.42 | -5.36% | 1 |
| Apr 9, 2026 | 197.90 | 200.00 | 189.00 | 197.75 | 196.98 | 0.05% | 351 |
| Apr 8, 2026 | 197.95 | 197.95 | 197.95 | 197.65 | 196.88 | -6.86% | 2 |
| Apr 7, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 211.37 | 1.73% | - |
| Apr 2, 2026 | 209.35 | 209.35 | 209.35 | 208.60 | 207.79 | 3.17% | 19 |
| Apr 1, 2026 | 202.35 | 204.05 | 201.75 | 202.20 | 201.41 | -6.65% | 63 |
| Mar 31, 2026 | 214.30 | 214.30 | 203.05 | 216.60 | 215.76 | -0.91% | 115 |
| Mar 30, 2026 | 221.95 | 223.60 | 221.95 | 218.60 | 217.75 | 0.09% | 30 |
| Mar 27, 2026 | 218.40 | 218.40 | 216.60 | 218.40 | 217.55 | 1.02% | 92 |
| Mar 26, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 215.36 | 3.30% | - |
| Mar 25, 2026 | 209.00 | 209.00 | 209.00 | 209.30 | 208.49 | -1.11% | 3 |
| Mar 24, 2026 | 211.65 | 211.65 | 211.65 | 211.65 | 210.83 | 4.99% | - |
| Mar 23, 2026 | 212.60 | 212.60 | 199.22 | 201.60 | 200.82 | -1.10% | 272 |
| Mar 20, 2026 | 205.80 | 205.80 | 202.05 | 203.85 | 203.06 | -1.02% | 57 |
| Mar 19, 2026 | 208.85 | 208.85 | 208.85 | 205.95 | 205.15 | - | 25 |
| Mar 18, 2026 | 204.10 | 205.15 | 204.10 | 205.95 | 205.15 | 1.80% | 40 |
| Mar 17, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 201.51 | 1.46% | - |
| Mar 16, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 198.60 | -0.26% | - |