Marathon Petroleum Corporation (ETR:MPN)
Germany · Delayed Price · Currency is EUR 278.20
+1.40 (0.51%)
Jul 21, 2026, 5:57 PM CET
ETR:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 277.20 | 278.90 | 277.20 | 278.90 | 278.90 | 0.25% | 10 |
| Jul 20, 2026 | 275.40 | 278.20 | 272.00 | 278.20 | 278.20 | 3.23% | 746 |
| Jul 17, 2026 | 272.00 | 273.60 | 269.50 | 269.50 | 269.50 | 0.82% | 463 |
| Jul 16, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 2.89% | - |
| Jul 15, 2026 | 263.90 | 264.70 | 259.80 | 259.80 | 259.80 | -0.73% | 183 |
| Jul 14, 2026 | 263.30 | 264.00 | 261.00 | 261.70 | 261.70 | 6.21% | 471 |
| Jul 10, 2026 | 250.50 | 250.50 | 246.40 | 246.40 | 246.40 | 6.21% | 12 |
| Jul 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.23% | - |
| Jul 6, 2026 | 231.90 | 237.30 | 231.90 | 237.30 | 237.30 | 3.58% | 20 |
| Jul 3, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -1.55% | 15 |
| Jul 2, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 2.15% | - |
| Jul 1, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 0.53% | - |
| Jun 30, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -1.99% | - |
| Jun 29, 2026 | 225.90 | 231.20 | 225.90 | 231.20 | 231.20 | 3.63% | 1 |
| Jun 26, 2026 | 221.40 | 223.10 | 221.40 | 223.10 | 223.10 | 0.63% | 13 |
| Jun 25, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 2.50% | - |
| Jun 24, 2026 | 213.00 | 216.30 | 213.00 | 216.30 | 216.30 | 0.19% | 43 |
| Jun 23, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 1.84% | - |
| Jun 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.63% | - |
| Jun 18, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -1.42% | 42 |
| Jun 17, 2026 | 214.90 | 214.90 | 211.60 | 211.60 | 211.60 | -1.17% | 156 |
| Jun 16, 2026 | 214.80 | 214.80 | 214.10 | 214.10 | 214.10 | -1.43% | 41 |
| Jun 15, 2026 | 220.10 | 220.60 | 216.60 | 217.20 | 217.20 | -5.77% | 81 |
| Jun 12, 2026 | 222.50 | 230.50 | 222.50 | 230.50 | 230.50 | -0.56% | 245 |
| Jun 11, 2026 | 231.10 | 231.80 | 231.10 | 231.80 | 231.80 | 1.13% | 196 |
| Jun 10, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 1.91% | - |
| Jun 9, 2026 | 228.50 | 228.50 | 224.90 | 224.90 | 224.90 | -1.53% | 145 |
| Jun 8, 2026 | 230.50 | 230.50 | 228.40 | 228.40 | 228.40 | -1.93% | 145 |
| Jun 5, 2026 | 228.10 | 232.90 | 228.10 | 232.90 | 232.90 | 0.87% | 53 |
| Jun 4, 2026 | 229.70 | 230.90 | 229.70 | 230.90 | 230.90 | -0.82% | 26 |
| Jun 3, 2026 | 226.50 | 232.80 | 226.50 | 232.80 | 232.80 | 2.56% | 19 |
| Jun 2, 2026 | 223.80 | 227.00 | 223.80 | 227.00 | 227.00 | 2.07% | 2 |
| Jun 1, 2026 | 223.50 | 223.90 | 222.40 | 222.40 | 222.40 | 4.51% | 63 |
| May 29, 2026 | 213.40 | 213.40 | 212.80 | 212.80 | 212.80 | -1.98% | 1 |
| May 28, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 2.21% | - |
| May 27, 2026 | 211.10 | 212.40 | 208.20 | 212.40 | 212.40 | -4.11% | 191 |
| May 26, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 1.10% | - |
| May 22, 2026 | 209.00 | 219.30 | 209.00 | 219.10 | 219.10 | -0.45% | 423 |
| May 21, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.81% | - |
| May 20, 2026 | 223.30 | 223.30 | 221.00 | 221.90 | 221.90 | 13.82% | 70 |
| Apr 16, 2026 | 192.25 | 194.95 | 188.35 | 194.95 | 194.95 | 2.88% | 11 |
| Apr 15, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.45% | - |
| Apr 14, 2026 | 189.55 | 190.35 | 188.35 | 190.35 | 190.35 | -1.81% | 72 |
| Apr 13, 2026 | 193.15 | 193.85 | 191.40 | 193.85 | 193.85 | 3.28% | 104 |
| Apr 10, 2026 | 189.05 | 191.90 | 186.20 | 187.70 | 187.70 | -4.36% | 389 |
| Apr 9, 2026 | 197.80 | 200.80 | 196.25 | 196.25 | 196.25 | -0.91% | 34 |
| Apr 8, 2026 | 195.70 | 198.85 | 195.70 | 198.05 | 198.05 | -6.62% | 530 |
| Apr 7, 2026 | 210.50 | 213.40 | 210.50 | 212.10 | 212.10 | 2.04% | 250 |
| Apr 2, 2026 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | 2.46% | - |
| Apr 1, 2026 | 206.05 | 206.05 | 202.05 | 202.85 | 202.85 | -6.24% | 266 |