Marathon Petroleum Corporation (ETR:MPN)
Germany · Delayed Price · Currency is EUR 218.75
+2.65 (1.23%)
At close: Mar 27, 2026
ETR:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 215.00 | 218.75 | 215.00 | 218.75 | 218.75 | 1.23% | 23 |
| Mar 26, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 11.06% | - |
| Mar 23, 2026 | 199.28 | 199.72 | 194.58 | 194.58 | 194.58 | -4.55% | 146 |
| Mar 20, 2026 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | -1.00% | - |
| Mar 19, 2026 | 208.85 | 208.85 | 205.05 | 205.90 | 205.90 | -0.07% | 138 |
| Mar 18, 2026 | 202.00 | 206.05 | 202.00 | 206.05 | 206.05 | 1.85% | 30 |
| Mar 17, 2026 | 198.96 | 202.30 | 198.96 | 202.30 | 202.30 | 1.31% | 15 |
| Mar 16, 2026 | 200.45 | 200.45 | 197.06 | 199.68 | 199.68 | -0.05% | 334 |
| Mar 13, 2026 | 202.00 | 202.00 | 199.78 | 199.78 | 199.78 | -1.61% | 11 |
| Mar 12, 2026 | 199.38 | 203.05 | 197.54 | 203.05 | 203.05 | 9.08% | 328 |
| Mar 10, 2026 | 183.50 | 186.14 | 183.50 | 186.14 | 186.14 | -0.53% | 290 |
| Mar 9, 2026 | 193.28 | 193.28 | 187.14 | 187.14 | 187.14 | 0.04% | 3 |
| Mar 6, 2026 | 188.06 | 192.16 | 187.06 | 187.06 | 187.06 | -2.72% | 42 |
| Mar 5, 2026 | 192.50 | 193.44 | 192.28 | 192.30 | 192.30 | 3.23% | 101 |
| Mar 4, 2026 | 183.32 | 186.28 | 182.80 | 186.28 | 186.28 | 1.50% | 80 |
| Mar 3, 2026 | 185.10 | 185.10 | 183.52 | 183.52 | 183.52 | 7.22% | 21 |
| Mar 2, 2026 | 173.06 | 173.06 | 171.16 | 171.16 | 171.16 | -0.09% | 74 |
| Feb 26, 2026 | 171.52 | 171.52 | 171.32 | 171.32 | 171.32 | 4.72% | 21 |
| Feb 25, 2026 | 164.66 | 165.88 | 163.60 | 163.60 | 163.60 | -0.32% | 3 |
| Feb 24, 2026 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | -0.10% | - |
| Feb 23, 2026 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | -1.29% | - |
| Feb 20, 2026 | 168.10 | 168.10 | 165.86 | 166.42 | 166.42 | -0.87% | 151 |
| Feb 19, 2026 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | -0.39% | - |
| Feb 18, 2026 | 170.30 | 170.30 | 168.54 | 168.54 | 168.54 | -0.33% | 20 |
| Feb 17, 2026 | 172.72 | 172.72 | 169.10 | 169.10 | 168.25 | -1.15% | 25 |
| Feb 13, 2026 | 169.30 | 171.06 | 169.30 | 171.06 | 170.20 | -1.19% | 1 |
| Feb 12, 2026 | 173.12 | 173.12 | 173.12 | 173.12 | 172.25 | -1.15% | - |
| Feb 11, 2026 | 172.24 | 176.18 | 172.24 | 175.14 | 174.26 | 3.08% | 174 |
| Feb 10, 2026 | 172.50 | 172.50 | 169.44 | 169.90 | 169.05 | -0.71% | 159 |
| Feb 9, 2026 | 171.12 | 171.12 | 171.12 | 171.12 | 170.26 | -0.33% | - |
| Feb 6, 2026 | 168.56 | 171.68 | 168.56 | 171.68 | 170.82 | 8.62% | 98 |
| Feb 4, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 157.27 | 1.66% | 20 |
| Feb 3, 2026 | 150.56 | 155.54 | 150.56 | 155.48 | 154.70 | 4.69% | 113 |
| Feb 2, 2026 | 146.02 | 148.52 | 146.02 | 148.52 | 147.78 | 0.08% | 40 |
| Jan 30, 2026 | 145.40 | 148.40 | 145.40 | 148.40 | 147.66 | -0.12% | 5 |
| Jan 29, 2026 | 144.78 | 148.58 | 144.78 | 148.58 | 147.84 | 2.91% | 19 |
| Jan 28, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 143.66 | 1.04% | 30 |
| Jan 27, 2026 | 145.94 | 145.94 | 142.90 | 142.90 | 142.19 | -5.01% | 20 |
| Jan 26, 2026 | 148.46 | 150.44 | 148.46 | 150.44 | 149.69 | 0.48% | 40 |
| Jan 23, 2026 | 149.50 | 149.72 | 149.50 | 149.72 | 148.97 | -0.36% | 4 |
| Jan 22, 2026 | 150.34 | 150.34 | 150.26 | 150.26 | 149.51 | 0.12% | 6 |
| Jan 20, 2026 | 150.40 | 150.48 | 149.72 | 150.08 | 149.33 | -1.20% | 187 |
| Jan 16, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.14 | -1.58% | - |
| Jan 15, 2026 | 154.34 | 154.34 | 154.34 | 154.34 | 153.57 | -0.67% | - |
| Jan 14, 2026 | 151.62 | 155.60 | 151.62 | 155.38 | 154.60 | 1.52% | 348 |
| Jan 13, 2026 | 153.06 | 153.06 | 153.06 | 153.06 | 152.29 | 1.12% | - |
| Jan 12, 2026 | 151.26 | 151.36 | 150.96 | 151.36 | 150.60 | 0.30% | 105 |
| Jan 9, 2026 | 153.74 | 153.74 | 150.90 | 150.90 | 150.15 | 1.48% | 80 |
| Jan 8, 2026 | 148.02 | 148.70 | 147.44 | 148.70 | 147.96 | -1.82% | 70 |
| Jan 6, 2026 | 149.90 | 151.46 | 149.90 | 151.46 | 150.70 | 2.42% | 68 |