Marathon Petroleum Corporation (BST:MPN)
Germany · Delayed Price · Currency is EUR 229.70
+2.30 (1.01%)
At close: Jun 8, 2026
BST:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 188.95 | 190.20 | 178.80 | 181.35 | 180.66 | -3.41% | - |
| Apr 16, 2026 | 187.20 | 188.55 | 187.05 | 187.75 | 187.03 | -0.56% | - |
| Apr 15, 2026 | 187.15 | 191.00 | 185.85 | 188.80 | 188.08 | -0.47% | - |
| Apr 14, 2026 | 190.05 | 190.45 | 187.45 | 189.70 | 188.98 | -0.97% | 50 |
| Apr 13, 2026 | 193.00 | 194.55 | 189.55 | 191.55 | 190.82 | 1.06% | - |
| Apr 10, 2026 | 189.20 | 192.00 | 185.15 | 189.55 | 188.83 | -0.47% | 30 |
| Apr 9, 2026 | 197.85 | 199.40 | 189.80 | 190.45 | 189.72 | -4.15% | - |
| Apr 8, 2026 | 195.25 | 199.50 | 195.25 | 198.70 | 197.94 | -5.78% | 300 |
| Apr 7, 2026 | 207.50 | 213.00 | 203.80 | 210.90 | 210.10 | 0.96% | - |
| Apr 2, 2026 | 211.00 | 214.00 | 206.90 | 208.90 | 208.10 | 1.90% | 100 |
| Apr 1, 2026 | 203.80 | 208.35 | 199.92 | 205.00 | 204.22 | -2.94% | 548 |
| Mar 31, 2026 | 214.25 | 217.55 | 209.30 | 211.20 | 210.40 | -1.31% | 232 |
| Mar 30, 2026 | 215.75 | 224.45 | 214.00 | 214.00 | 213.18 | -0.07% | 60 |
| Mar 27, 2026 | 214.05 | 214.15 | 213.95 | 214.15 | 213.33 | -0.30% | - |
| Mar 26, 2026 | 208.75 | 216.15 | 208.25 | 214.80 | 213.98 | 3.47% | 24 |