Marathon Petroleum Corporation (BST:MPN)
Germany · Delayed Price · Currency is EUR 226.40
+3.50 (1.57%)
At close: May 19, 2026
BST:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 217.50 | 223.60 | 214.90 | 222.90 | 222.90 | 1.69% | 20 |
| May 15, 2026 | 214.60 | 219.20 | 214.60 | 219.20 | 219.20 | 3.01% | - |
| May 14, 2026 | 210.40 | 213.70 | 208.40 | 212.80 | 212.80 | 0.19% | - |
| May 13, 2026 | 210.90 | 215.20 | 209.90 | 212.40 | 212.40 | -1.30% | - |
| May 12, 2026 | 212.70 | 219.00 | 212.70 | 215.20 | 215.20 | 0.75% | - |
| May 11, 2026 | 211.30 | 213.60 | 209.80 | 213.60 | 213.60 | 3.04% | 20 |
| May 8, 2026 | 202.90 | 210.00 | 201.60 | 207.30 | 207.30 | 0.88% | - |
| May 7, 2026 | 207.00 | 208.10 | 204.00 | 205.50 | 205.50 | -1.67% | 2 |
| May 6, 2026 | 216.60 | 220.20 | 206.70 | 209.00 | 209.00 | -5.98% | 256 |
| May 5, 2026 | 212.70 | 223.00 | 212.50 | 222.30 | 222.30 | 3.44% | 20 |
| May 4, 2026 | 208.20 | 216.40 | 207.70 | 214.90 | 214.90 | 1.51% | - |
| Apr 30, 2026 | 212.10 | 212.10 | 198.85 | 211.70 | 211.70 | 2.57% | 25 |
| Apr 29, 2026 | 195.95 | 209.60 | 195.95 | 206.40 | 206.40 | 4.11% | 300 |
| Apr 28, 2026 | 193.10 | 198.90 | 191.80 | 198.25 | 198.25 | 2.09% | - |
| Apr 27, 2026 | 189.85 | 195.50 | 188.20 | 194.20 | 194.20 | 1.86% | 40 |
| Apr 24, 2026 | 186.50 | 191.00 | 185.30 | 190.65 | 190.65 | 0.69% | - |
| Apr 23, 2026 | 189.15 | 191.50 | 188.10 | 189.35 | 189.35 | -0.11% | - |
| Apr 22, 2026 | 182.55 | 189.95 | 182.45 | 189.55 | 189.55 | 0.82% | - |
| Apr 21, 2026 | 180.05 | 188.00 | 179.90 | 188.00 | 188.00 | 3.61% | 260 |
| Apr 20, 2026 | 184.60 | 184.70 | 181.45 | 181.45 | 181.45 | 0.06% | 20 |
| Apr 17, 2026 | 188.95 | 190.20 | 178.80 | 181.35 | 181.35 | -3.41% | - |
| Apr 16, 2026 | 187.20 | 188.55 | 187.05 | 187.75 | 187.75 | -0.56% | - |
| Apr 15, 2026 | 187.15 | 191.00 | 185.85 | 188.80 | 188.80 | -0.47% | - |
| Apr 14, 2026 | 190.05 | 190.45 | 187.45 | 189.70 | 189.70 | -0.97% | 50 |
| Apr 13, 2026 | 193.00 | 194.55 | 189.55 | 191.55 | 191.55 | 1.06% | - |
| Apr 10, 2026 | 189.20 | 192.00 | 185.15 | 189.55 | 189.55 | -0.47% | 30 |
| Apr 9, 2026 | 197.85 | 199.40 | 189.80 | 190.45 | 190.45 | -4.15% | - |
| Apr 8, 2026 | 195.25 | 199.50 | 195.25 | 198.70 | 198.70 | -5.78% | 300 |
| Apr 7, 2026 | 207.50 | 213.00 | 203.80 | 210.90 | 210.90 | 0.96% | - |
| Apr 2, 2026 | 211.00 | 214.00 | 206.90 | 208.90 | 208.90 | 1.90% | 100 |
| Apr 1, 2026 | 203.80 | 208.35 | 199.92 | 205.00 | 205.00 | -2.94% | 548 |
| Mar 31, 2026 | 214.25 | 217.55 | 209.30 | 211.20 | 211.20 | -1.31% | 232 |
| Mar 30, 2026 | 215.75 | 224.45 | 214.00 | 214.00 | 214.00 | -0.07% | 60 |
| Mar 27, 2026 | 214.05 | 214.15 | 213.95 | 214.15 | 214.15 | -0.30% | - |
| Mar 26, 2026 | 208.75 | 216.15 | 208.25 | 214.80 | 214.80 | 3.47% | 24 |
| Mar 25, 2026 | 210.90 | 212.50 | 206.70 | 207.60 | 207.60 | -1.12% | 60 |
| Mar 24, 2026 | 201.85 | 212.15 | 199.94 | 209.95 | 209.95 | 5.10% | 40 |
| Mar 23, 2026 | 203.20 | 204.40 | 194.44 | 199.76 | 199.76 | -0.52% | 38 |
| Mar 20, 2026 | 201.95 | 204.90 | 200.80 | 200.80 | 200.80 | -1.06% | - |
| Mar 19, 2026 | 205.40 | 210.05 | 202.85 | 202.95 | 202.95 | -1.31% | 140 |
| Mar 18, 2026 | 200.75 | 207.60 | 200.70 | 205.65 | 205.65 | 1.88% | - |
| Mar 17, 2026 | 199.90 | 203.15 | 196.78 | 201.85 | 201.85 | 1.66% | - |
| Mar 16, 2026 | 196.94 | 200.05 | 196.10 | 198.56 | 198.56 | 0.57% | - |
| Mar 13, 2026 | 198.18 | 202.05 | 197.34 | 197.44 | 197.44 | -1.11% | - |
| Mar 12, 2026 | 196.80 | 204.40 | 196.12 | 199.66 | 199.66 | 2.37% | - |
| Mar 11, 2026 | 182.18 | 195.28 | 182.18 | 195.04 | 195.04 | 5.34% | 11 |
| Mar 10, 2026 | 181.04 | 188.78 | 181.04 | 185.16 | 185.16 | 0.30% | - |
| Mar 9, 2026 | 196.00 | 196.00 | 184.60 | 184.60 | 184.60 | -2.66% | 100 |
| Mar 6, 2026 | 187.70 | 193.00 | 185.24 | 189.64 | 189.64 | 1.16% | 244 |
| Mar 5, 2026 | 193.20 | 195.16 | 186.66 | 187.46 | 187.46 | -1.16% | 36 |