Marathon Petroleum Corporation (BST:MPN)
Germany · Delayed Price · Currency is EUR 276.60
+3.60 (1.32%)
At close: Jul 20, 2026
BST:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 273.00 | 278.90 | 271.20 | 276.60 | 276.60 | 1.32% | - |
| Jul 17, 2026 | 267.20 | 273.00 | 266.90 | 273.00 | 273.00 | 2.09% | 36 |
| Jul 16, 2026 | 259.00 | 268.90 | 259.00 | 267.40 | 267.40 | 2.26% | - |
| Jul 15, 2026 | 262.10 | 265.60 | 257.70 | 261.50 | 261.50 | -1.17% | - |
| Jul 14, 2026 | 261.30 | 265.20 | 260.00 | 264.60 | 264.60 | 1.19% | 350 |
| Jul 13, 2026 | 257.40 | 261.70 | 247.70 | 261.50 | 261.50 | 5.49% | 100 |
| Jul 10, 2026 | 243.80 | 250.20 | 243.00 | 247.90 | 247.90 | 0.36% | 75 |
| Jul 9, 2026 | 242.60 | 247.40 | 240.40 | 247.00 | 247.00 | 0.86% | - |
| Jul 8, 2026 | 232.60 | 246.10 | 232.60 | 244.90 | 244.90 | 5.11% | - |
| Jul 7, 2026 | 233.30 | 236.80 | 229.70 | 233.00 | 233.00 | -1.06% | 100 |
| Jul 6, 2026 | 233.50 | 237.80 | 229.00 | 235.50 | 235.50 | 1.73% | 20 |
| Jul 3, 2026 | 230.80 | 235.20 | 229.40 | 231.50 | 231.50 | -0.73% | 1,564 |
| Jul 2, 2026 | 229.50 | 234.60 | 228.40 | 233.20 | 233.20 | 0.69% | - |
| Jul 1, 2026 | 220.90 | 231.60 | 219.60 | 231.60 | 231.60 | 3.76% | - |
| Jun 30, 2026 | 224.20 | 228.70 | 223.20 | 223.20 | 223.20 | -0.98% | 160 |
| Jun 29, 2026 | 220.40 | 232.40 | 220.30 | 225.40 | 225.40 | 1.26% | - |
| Jun 26, 2026 | 218.00 | 224.40 | 215.10 | 222.60 | 222.60 | 0.18% | - |
| Jun 25, 2026 | 213.40 | 222.30 | 212.70 | 222.20 | 222.20 | 2.49% | - |
| Jun 24, 2026 | 215.00 | 219.50 | 211.90 | 216.80 | 216.80 | -0.69% | 14 |
| Jun 23, 2026 | 212.70 | 219.00 | 211.50 | 218.30 | 218.30 | 1.11% | - |
| Jun 22, 2026 | 208.30 | 216.40 | 208.30 | 215.90 | 215.90 | 2.71% | - |
| Jun 19, 2026 | 210.50 | 213.20 | 208.50 | 210.20 | 210.20 | -0.80% | - |
| Jun 18, 2026 | 209.80 | 213.60 | 207.80 | 211.90 | 211.90 | -0.47% | - |
| Jun 17, 2026 | 211.50 | 215.80 | 210.90 | 212.90 | 212.90 | -1.11% | 6 |
| Jun 16, 2026 | 212.60 | 216.30 | 212.60 | 215.30 | 215.30 | -0.65% | - |
| Jun 15, 2026 | 219.40 | 221.10 | 214.20 | 216.70 | 216.70 | -4.37% | 6 |
| Jun 12, 2026 | 222.10 | 230.90 | 218.60 | 226.60 | 226.60 | 0.80% | 66 |
| Jun 11, 2026 | 226.00 | 232.00 | 224.50 | 224.80 | 224.80 | -1.53% | - |
| Jun 10, 2026 | 226.30 | 232.80 | 220.00 | 228.30 | 228.30 | 1.87% | 1,433 |
| Jun 9, 2026 | 226.30 | 229.30 | 222.90 | 224.10 | 224.10 | -2.44% | - |
| Jun 8, 2026 | 230.10 | 233.10 | 227.40 | 229.70 | 229.70 | 1.01% | 17 |
| Jun 5, 2026 | 226.90 | 232.60 | 226.60 | 227.40 | 227.40 | -0.87% | - |
| Jun 4, 2026 | 226.40 | 231.90 | 226.00 | 229.40 | 229.40 | -0.52% | - |
| Jun 3, 2026 | 225.20 | 234.40 | 225.20 | 230.60 | 230.60 | 1.99% | - |
| Jun 2, 2026 | 217.90 | 227.30 | 217.70 | 226.10 | 226.10 | 1.85% | - |
| Jun 1, 2026 | 213.10 | 224.10 | 212.60 | 222.00 | 222.00 | 4.37% | - |
| May 29, 2026 | 212.10 | 214.80 | 210.80 | 212.70 | 212.70 | -1.57% | - |
| May 28, 2026 | 213.20 | 216.90 | 213.10 | 216.10 | 216.10 | 1.79% | 60 |
| May 27, 2026 | 208.60 | 215.60 | 207.70 | 212.30 | 212.30 | -0.66% | - |
| May 26, 2026 | 209.70 | 221.30 | 209.60 | 213.70 | 213.70 | 1.91% | - |
| May 25, 2026 | 210.00 | 213.30 | 209.30 | 209.70 | 209.70 | -4.46% | - |
| May 22, 2026 | 212.60 | 220.10 | 211.50 | 219.50 | 219.50 | 2.67% | - |
| May 21, 2026 | 220.60 | 224.50 | 213.30 | 213.80 | 213.80 | -3.56% | - |
| May 20, 2026 | 223.00 | 224.90 | 218.90 | 221.70 | 221.70 | -1.70% | - |
| May 19, 2026 | 221.70 | 226.50 | 221.50 | 226.40 | 225.54 | 1.57% | - |
| May 18, 2026 | 217.50 | 223.60 | 214.90 | 222.90 | 222.05 | 1.69% | 20 |
| May 15, 2026 | 214.60 | 219.20 | 214.60 | 219.20 | 218.36 | 3.01% | - |
| May 14, 2026 | 210.40 | 213.70 | 208.40 | 212.80 | 211.99 | 0.19% | - |
| May 13, 2026 | 210.90 | 215.20 | 209.90 | 212.40 | 211.59 | -1.30% | - |
| May 12, 2026 | 212.70 | 219.00 | 212.70 | 215.20 | 214.38 | 0.75% | - |