Marathon Petroleum Corporation (BST:MPN)
Germany · Delayed Price · Currency is EUR 317.90
+6.70 (2.15%)
At close: Aug 28, 2026
BST:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 311.20 | 311.60 | 311.10 | 311.60 | 311.60 | 0.13% | - |
| Aug 27, 2026 | 308.50 | 312.80 | 306.10 | 311.20 | 311.20 | 0.26% | - |
| Aug 26, 2026 | 301.60 | 312.60 | 299.70 | 310.40 | 310.40 | 1.90% | - |
| Aug 25, 2026 | 309.20 | 309.70 | 304.30 | 304.60 | 304.60 | -1.68% | 21 |
| Aug 24, 2026 | 305.70 | 309.80 | 305.10 | 309.80 | 309.80 | -0.03% | - |
| Aug 21, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | 0.85% | - |
| Aug 20, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | -0.55% | - |
| Aug 19, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -2.16% | - |
| Aug 18, 2026 | 316.70 | 316.70 | 316.70 | 316.70 | 315.83 | 1.80% | - |
| Aug 17, 2026 | 311.10 | 311.10 | 311.10 | 311.10 | 310.25 | 1.63% | - |
| Aug 14, 2026 | 309.40 | 310.00 | 305.00 | 306.10 | 305.26 | -0.75% | 10 |
| Aug 13, 2026 | 301.10 | 308.40 | 298.70 | 308.40 | 307.55 | 2.63% | - |
| Aug 12, 2026 | 290.40 | 300.50 | 288.20 | 300.50 | 299.67 | 3.84% | 10 |
| Aug 11, 2026 | 276.80 | 289.40 | 275.00 | 289.40 | 288.60 | 4.93% | 28 |
| Aug 10, 2026 | 259.20 | 276.10 | 258.20 | 275.80 | 275.04 | 7.61% | - |
| Aug 7, 2026 | 259.50 | 260.30 | 251.50 | 256.30 | 255.60 | -1.04% | 1 |
| Aug 6, 2026 | 255.90 | 262.00 | 255.90 | 259.00 | 258.29 | 0.23% | 2 |
| Aug 5, 2026 | 268.30 | 270.90 | 258.40 | 258.40 | 257.69 | -4.75% | 3 |
| Aug 4, 2026 | 268.10 | 271.70 | 260.50 | 271.30 | 270.55 | 1.50% | 160 |
| Aug 3, 2026 | 269.00 | 275.20 | 265.70 | 267.30 | 266.57 | -2.30% | 61 |
| Jul 31, 2026 | 270.40 | 274.70 | 270.10 | 273.60 | 272.85 | 0.33% | - |
| Jul 30, 2026 | 268.40 | 273.90 | 265.70 | 272.70 | 271.95 | 1.30% | - |
| Jul 29, 2026 | 274.40 | 277.50 | 268.50 | 269.20 | 268.46 | -0.19% | - |
| Jul 28, 2026 | 273.40 | 275.70 | 269.00 | 269.70 | 268.96 | -1.57% | 40 |
| Jul 27, 2026 | 261.90 | 275.10 | 260.40 | 274.00 | 273.25 | 0.85% | 250 |
| Jul 24, 2026 | 273.10 | 276.30 | 270.30 | 271.70 | 270.95 | -0.73% | 30 |
| Jul 23, 2026 | 276.80 | 283.70 | 273.70 | 273.70 | 272.95 | -1.26% | - |
| Jul 22, 2026 | 280.20 | 284.80 | 276.80 | 277.20 | 276.44 | -1.00% | 6 |
| Jul 21, 2026 | 274.70 | 280.00 | 274.70 | 280.00 | 279.23 | 1.23% | 38 |
| Jul 20, 2026 | 273.00 | 278.90 | 271.20 | 276.60 | 275.84 | 1.32% | - |
| Jul 17, 2026 | 267.20 | 273.00 | 266.90 | 273.00 | 272.25 | 2.09% | 36 |
| Jul 16, 2026 | 259.00 | 268.90 | 259.00 | 267.40 | 266.67 | 2.26% | - |
| Jul 15, 2026 | 262.10 | 265.60 | 257.70 | 261.50 | 260.78 | -1.17% | - |
| Jul 14, 2026 | 261.30 | 265.20 | 260.00 | 264.60 | 263.87 | 1.19% | 350 |
| Jul 13, 2026 | 257.40 | 261.70 | 247.70 | 261.50 | 260.78 | 5.49% | 100 |
| Jul 10, 2026 | 243.80 | 250.20 | 243.00 | 247.90 | 247.22 | 0.36% | 75 |
| Jul 9, 2026 | 242.60 | 247.40 | 240.40 | 247.00 | 246.32 | 0.86% | - |
| Jul 8, 2026 | 232.60 | 246.10 | 232.60 | 244.90 | 244.23 | 5.11% | - |
| Jul 7, 2026 | 233.30 | 236.80 | 229.70 | 233.00 | 232.36 | -1.06% | 100 |
| Jul 6, 2026 | 233.50 | 237.80 | 229.00 | 235.50 | 234.85 | 1.73% | 20 |
| Jul 3, 2026 | 230.80 | 235.20 | 229.40 | 231.50 | 230.86 | -0.73% | 1,564 |
| Jul 2, 2026 | 229.50 | 234.60 | 228.40 | 233.20 | 232.56 | 0.69% | - |
| Jul 1, 2026 | 220.90 | 231.60 | 219.60 | 231.60 | 230.96 | 3.76% | - |
| Jun 30, 2026 | 224.20 | 228.70 | 223.20 | 223.20 | 222.59 | -0.98% | 160 |
| Jun 29, 2026 | 220.40 | 232.40 | 220.30 | 225.40 | 224.78 | 1.26% | - |
| Jun 26, 2026 | 218.00 | 224.40 | 215.10 | 222.60 | 221.99 | 0.18% | - |
| Jun 25, 2026 | 213.40 | 222.30 | 212.70 | 222.20 | 221.59 | 2.49% | - |
| Jun 24, 2026 | 215.00 | 219.50 | 211.90 | 216.80 | 216.20 | -0.69% | 14 |
| Jun 23, 2026 | 212.70 | 219.00 | 211.50 | 218.30 | 217.70 | 1.11% | - |
| Jun 22, 2026 | 208.30 | 216.40 | 208.30 | 215.90 | 215.31 | 2.71% | - |