Marathon Petroleum Corporation (BST:MPN)
Germany · Delayed Price · Currency is EUR 404.70
-8.10 (-1.96%)
At close: Oct 9, 2026
BST:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 409.20 | 418.60 | 403.90 | 404.70 | 404.70 | -1.96% | - |
| Oct 8, 2026 | 395.80 | 416.50 | 395.80 | 412.80 | 412.80 | 4.74% | 150 |
| Oct 7, 2026 | 383.80 | 395.80 | 383.30 | 394.10 | 394.10 | 2.55% | 126 |
| Oct 6, 2026 | 385.70 | 386.40 | 379.60 | 384.30 | 384.30 | -0.21% | 12 |
| Oct 5, 2026 | 373.00 | 389.60 | 371.50 | 385.10 | 385.10 | 2.72% | 27 |
| Oct 2, 2026 | 370.50 | 376.40 | 359.10 | 374.90 | 374.90 | 0.35% | 148 |
| Oct 1, 2026 | 344.50 | 373.60 | 344.50 | 373.60 | 373.60 | 6.93% | - |
| Sep 30, 2026 | 345.10 | 355.90 | 343.60 | 349.40 | 349.40 | 1.10% | 20 |
| Sep 29, 2026 | 342.70 | 347.10 | 337.10 | 345.60 | 345.60 | 1.53% | 33 |
| Sep 28, 2026 | 348.00 | 351.10 | 340.40 | 340.40 | 340.40 | -1.02% | - |
| Sep 25, 2026 | 337.60 | 345.30 | 335.50 | 343.90 | 343.90 | 0.23% | - |
| Sep 24, 2026 | 341.10 | 351.60 | 340.90 | 343.10 | 343.10 | 0.70% | 102 |
| Sep 23, 2026 | 339.00 | 348.20 | 336.80 | 340.70 | 340.70 | -2.93% | 36 |
| Sep 22, 2026 | 349.80 | 352.50 | 339.70 | 351.00 | 351.00 | 0.09% | 277 |
| Sep 21, 2026 | 369.00 | 369.00 | 349.30 | 350.70 | 350.70 | -4.86% | 140 |
| Sep 18, 2026 | 366.40 | 373.40 | 361.50 | 368.60 | 368.60 | 0.30% | 110 |
| Sep 17, 2026 | 360.60 | 368.70 | 352.30 | 367.50 | 367.50 | 1.74% | 126 |
| Sep 16, 2026 | 354.30 | 363.90 | 350.70 | 361.20 | 361.20 | 1.66% | 8 |
| Sep 15, 2026 | 344.60 | 357.10 | 343.10 | 355.30 | 355.30 | 4.22% | - |
| Sep 14, 2026 | 345.10 | 350.80 | 338.80 | 340.90 | 340.90 | -0.23% | 8 |
| Sep 11, 2026 | 334.80 | 349.70 | 332.90 | 341.70 | 341.70 | 1.01% | - |
| Sep 10, 2026 | 343.50 | 349.10 | 338.30 | 338.30 | 338.30 | -1.69% | 54 |
| Sep 9, 2026 | 342.10 | 346.10 | 338.50 | 344.10 | 344.10 | 0.26% | 72 |
| Sep 8, 2026 | 338.80 | 343.20 | 334.00 | 343.20 | 343.20 | 1.75% | 96 |
| Sep 7, 2026 | 335.40 | 339.40 | 332.40 | 337.30 | 337.30 | 0.60% | 7 |
| Sep 4, 2026 | 331.50 | 336.30 | 328.00 | 335.30 | 335.30 | 0.54% | 102 |
| Sep 3, 2026 | 332.70 | 341.80 | 330.80 | 333.50 | 333.50 | -0.18% | 88 |
| Sep 2, 2026 | 329.70 | 336.70 | 327.40 | 334.10 | 334.10 | 1.67% | 12 |
| Sep 1, 2026 | 321.90 | 328.60 | 320.70 | 328.60 | 328.60 | 1.92% | 86 |
| Aug 31, 2026 | 321.50 | 324.90 | 315.80 | 322.40 | 322.40 | 1.42% | 158 |
| Aug 28, 2026 | 311.20 | 317.90 | 308.10 | 317.90 | 317.90 | 2.15% | - |
| 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 |