Marathon Petroleum Corporation (ETR:MPN)
Germany · Delayed Price · Currency is EUR 168.36
+2.42 (1.46%)
At close: Nov 28, 2025
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 168.36 | 168.36 | 167.72 | 168.36 | 168.36 | 1.46% | 1,000 |
| Nov 27, 2025 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | -0.23% | - |
| Nov 26, 2025 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | 1.03% | - |
| Nov 25, 2025 | 165.48 | 165.48 | 162.66 | 164.62 | 164.62 | -0.35% | 49 |
| Nov 24, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.02% | - |
| Nov 21, 2025 | 164.76 | 165.24 | 164.76 | 165.24 | 165.24 | -0.92% | 1 |
| Nov 20, 2025 | 166.78 | 166.78 | 166.78 | 166.78 | 166.78 | -0.61% | - |
| Nov 19, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -1.32% | - |
| Nov 18, 2025 | 170.04 | 170.04 | 170.04 | 170.04 | 169.18 | -0.20% | - |
| Nov 17, 2025 | 174.64 | 174.64 | 170.38 | 170.38 | 169.51 | -1.66% | 10 |
| Nov 14, 2025 | 173.58 | 173.58 | 173.26 | 173.26 | 172.38 | 1.63% | 1 |
| Nov 13, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 169.61 | -0.15% | - |
| Nov 12, 2025 | 172.20 | 172.20 | 170.74 | 170.74 | 169.87 | -1.10% | 6 |
| Nov 11, 2025 | 172.64 | 172.64 | 172.64 | 172.64 | 171.76 | 2.07% | - |
| Nov 10, 2025 | 168.36 | 169.14 | 168.36 | 169.14 | 168.28 | 6.89% | 1 |
| Nov 4, 2025 | 169.80 | 169.80 | 157.12 | 158.24 | 157.44 | -6.68% | 7 |
| Nov 3, 2025 | 169.94 | 169.94 | 169.56 | 169.56 | 168.70 | 0.69% | 1 |
| Oct 31, 2025 | 169.08 | 169.08 | 168.40 | 168.40 | 167.54 | 1.18% | 92 |
| Oct 29, 2025 | 166.44 | 166.44 | 166.44 | 166.44 | 165.59 | 0.28% | - |
| Oct 28, 2025 | 164.60 | 165.98 | 164.60 | 165.98 | 165.14 | -1.34% | 36 |
| Oct 27, 2025 | 168.24 | 168.24 | 168.24 | 168.24 | 167.39 | 6.44% | - |
| Oct 22, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 157.26 | 0.05% | - |
| Oct 21, 2025 | 159.60 | 159.60 | 157.98 | 157.98 | 157.18 | -0.77% | 1 |
| Oct 20, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 158.39 | 0.96% | - |
| Oct 17, 2025 | 157.68 | 157.68 | 157.68 | 157.68 | 156.88 | 0.11% | - |
| Oct 16, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 156.70 | -0.64% | - |
| Oct 15, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 157.71 | -0.19% | - |
| Oct 14, 2025 | 158.82 | 158.82 | 158.82 | 158.82 | 158.01 | 0.01% | - |
| Oct 13, 2025 | 159.72 | 159.72 | 158.80 | 158.80 | 157.99 | 0.98% | 1 |
| Oct 10, 2025 | 157.94 | 157.94 | 157.26 | 157.26 | 156.46 | -3.68% | 1 |
| Oct 9, 2025 | 163.26 | 163.26 | 163.26 | 163.26 | 162.43 | -0.17% | - |
| Oct 8, 2025 | 163.54 | 163.54 | 163.54 | 163.54 | 162.71 | -2.28% | - |
| Oct 6, 2025 | 167.36 | 167.36 | 167.36 | 167.36 | 166.51 | 0.88% | - |
| Oct 3, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.06 | 1.31% | - |
| Oct 2, 2025 | 163.76 | 163.76 | 163.76 | 163.76 | 162.93 | -0.06% | - |
| Oct 1, 2025 | 164.50 | 164.50 | 163.86 | 163.86 | 163.03 | -0.06% | 1 |
| Sep 30, 2025 | 163.96 | 163.96 | 163.96 | 163.96 | 163.13 | -2.11% | - |
| Sep 29, 2025 | 167.08 | 167.50 | 167.08 | 167.50 | 166.65 | 0.72% | 100 |
| Sep 25, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 165.46 | 0.46% | - |
| Sep 24, 2025 | 165.54 | 165.54 | 165.54 | 165.54 | 164.70 | 2.02% | - |
| Sep 23, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 161.44 | 1.55% | - |
| Sep 22, 2025 | 158.20 | 159.78 | 158.20 | 159.78 | 158.97 | 2.42% | 6 |
| Sep 19, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.21 | 0.10% | - |
| Sep 18, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 155.05 | 0.13% | - |
| Sep 17, 2025 | 156.50 | 156.50 | 155.64 | 155.64 | 154.85 | -0.09% | 132 |
| Sep 16, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 154.99 | 1.70% | - |
| Sep 15, 2025 | 153.38 | 153.38 | 153.18 | 153.18 | 152.40 | -0.84% | 1 |
| Sep 12, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 153.70 | -0.69% | - |
| Sep 11, 2025 | 155.98 | 155.98 | 155.56 | 155.56 | 154.77 | 1.95% | 7 |
| Sep 10, 2025 | 154.26 | 154.26 | 152.58 | 152.58 | 151.80 | -1.84% | 1 |