Marathon Petroleum Corporation (BST:MPN)
Germany · Delayed Price · Currency is EUR 225.40
+2.80 (1.26%)
At close: Jun 29, 2026
BST:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 211.30 | 213.60 | 209.80 | 213.60 | 212.79 | 3.04% | 20 |
| May 8, 2026 | 202.90 | 210.00 | 201.60 | 207.30 | 206.51 | 0.88% | - |
| May 7, 2026 | 207.00 | 208.10 | 204.00 | 205.50 | 204.72 | -1.67% | 2 |
| May 6, 2026 | 216.60 | 220.20 | 206.70 | 209.00 | 208.20 | -5.98% | 256 |
| May 5, 2026 | 212.70 | 223.00 | 212.50 | 222.30 | 221.45 | 3.44% | 20 |
| May 4, 2026 | 208.20 | 216.40 | 207.70 | 214.90 | 214.08 | 1.51% | - |
| Apr 30, 2026 | 212.10 | 212.10 | 198.85 | 211.70 | 210.89 | 2.57% | 25 |
| Apr 29, 2026 | 195.95 | 209.60 | 195.95 | 206.40 | 205.61 | 4.11% | 300 |
| Apr 28, 2026 | 193.10 | 198.90 | 191.80 | 198.25 | 197.49 | 2.09% | - |
| Apr 27, 2026 | 189.85 | 195.50 | 188.20 | 194.20 | 193.46 | 1.86% | 40 |
| Apr 24, 2026 | 186.50 | 191.00 | 185.30 | 190.65 | 189.92 | 0.69% | - |
| Apr 23, 2026 | 189.15 | 191.50 | 188.10 | 189.35 | 188.63 | -0.11% | - |
| Apr 22, 2026 | 182.55 | 189.95 | 182.45 | 189.55 | 188.83 | 0.82% | - |
| Apr 21, 2026 | 180.05 | 188.00 | 179.90 | 188.00 | 187.28 | 3.61% | 260 |
| Apr 20, 2026 | 184.60 | 184.70 | 181.45 | 181.45 | 180.76 | 0.06% | 20 |