Skip to main content
logo
Invesco S&P 500 UCITS ETF (BIT:SPXS)
Italy flag Italy · Delayed Price · Currency is EUR
1,079.87
-2.67 (-0.25%)
Aug 5, 2025, 5:35 PM CET

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,090.821,091.871,079.461,079.871,079.87-0.25%3,144
Aug 4, 20251,073.341,082.741,073.341,082.541,082.541.06%1,544
Aug 1, 20251,097.501,097.521,066.361,071.141,071.14-3.34%5,627
Jul 31, 20251,112.801,116.651,104.711,108.101,108.100.55%7,215
Jul 30, 20251,095.631,104.601,094.581,102.061,102.060.52%2,223
Jul 29, 20251,100.201,102.601,096.321,096.321,096.320.46%1,147
Jul 28, 20251,087.081,091.501,086.461,091.311,091.311.16%2,361
Jul 25, 20251,076.081,080.271,075.151,078.801,078.800.41%1,282
Jul 24, 20251,073.011,076.241,072.451,074.371,074.370.31%1,037
Jul 23, 20251,069.341,072.781,068.771,071.011,071.010.53%954
Jul 22, 20251,070.611,072.231,065.311,065.331,065.33-0.69%1,255
Jul 21, 20251,075.511,076.631,072.751,072.751,072.750.09%587
Jul 18, 20251,077.991,077.991,071.771,071.781,071.78-0.45%569
Jul 17, 20251,074.201,076.881,071.551,076.641,076.642.09%882
Jul 16, 20251,062.671,072.011,054.561,054.561,054.56-1.59%1,359
Jul 15, 20251,068.541,071.631,067.111,071.631,071.630.80%1,243
Jul 14, 20251,058.501,063.171,057.421,063.171,063.170.20%1,034
Jul 11, 20251,063.501,064.041,058.781,061.101,061.10-0.55%467
Jul 10, 20251,055.581,066.921,055.581,066.921,066.920.87%955
Jul 9, 20251,053.051,060.361,052.771,057.751,057.750.33%5,857
Jul 8, 20251,052.991,057.191,052.451,054.321,054.32-0.07%2,436
Jul 7, 20251,055.231,059.241,055.001,055.061,055.060.42%696
Jul 4, 20251,053.231,053.481,050.001,050.601,050.60-0.75%397
Jul 3, 20251,047.621,059.711,047.331,058.521,058.521.13%398
Jul 2, 20251,047.941,047.941,042.961,046.741,046.740.25%3,055
Jul 1, 20251,044.451,044.791,037.441,044.091,044.09-0.03%3,063
Jun 30, 20251,047.011,049.521,043.621,044.411,044.41-0.12%864
Jun 27, 20251,042.431,045.991,041.091,045.661,045.660.69%920
Jun 26, 20251,036.481,039.631,032.671,038.461,038.46-0.11%394
Jun 25, 20251,040.941,043.911,039.581,039.651,039.650.18%2,065
Jun 24, 20251,040.181,040.181,035.001,037.801,037.800.95%7,281
Jun 23, 20251,027.551,035.591,027.501,028.051,028.050.01%4,343
Jun 20, 20251,027.401,033.971,025.531,027.961,027.960.21%1,705
Jun 19, 20251,031.731,031.731,024.841,025.791,025.79-0.69%210
Jun 18, 20251,032.201,036.981,031.111,032.901,032.90-0.17%1,466
Jun 17, 20251,030.431,034.611,026.811,034.611,034.610.13%840
Jun 16, 20251,028.921,034.161,027.271,033.251,033.250.23%1,438
Jun 13, 20251,023.961,032.401,023.851,030.851,030.85-0.25%1,618
Jun 12, 20251,035.561,035.561,024.061,033.441,033.44-1.02%517
Jun 11, 20251,046.051,048.041,044.001,044.101,044.10-0.10%806
Jun 10, 20251,043.801,045.241,041.081,045.111,045.110.33%1,349
Jun 9, 20251,040.761,045.051,040.731,041.681,041.68-0.02%662
Jun 6, 20251,034.491,046.161,034.491,041.851,041.850.35%548
Jun 5, 20251,037.271,040.001,028.931,038.221,038.220.08%421
Jun 4, 20251,040.361,041.721,036.331,037.361,037.36-0.07%941
Jun 3, 20251,026.281,038.061,024.311,038.061,038.061.59%1,299
Jun 2, 20251,021.171,022.431,017.001,021.841,021.84-0.66%173
May 30, 20251,030.631,033.471,024.421,028.651,028.65-0.10%1,690
May 29, 20251,049.141,052.601,029.631,029.631,029.63-0.64%222
May 28, 20251,036.431,038.701,032.541,036.271,036.270.53%571