Marathon Petroleum Corporation (ETR:MPN)
Germany · Delayed Price · Currency is EUR 394.15
+7.80 (2.02%)
Oct 30, 2026, 6:19 PM CET
ETR:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 389.35 | 397.65 | 387.25 | 394.15 | 394.15 | 4.11% | 36 |
| Oct 29, 2026 | 400.40 | 400.40 | 378.60 | 378.60 | 378.60 | -3.64% | 8 |
| Oct 28, 2026 | 392.30 | 397.50 | 389.70 | 392.90 | 392.90 | -0.88% | 189 |
| Oct 27, 2026 | 423.30 | 423.30 | 396.40 | 396.40 | 396.40 | -5.73% | 126 |
| Oct 26, 2026 | 405.70 | 420.60 | 400.10 | 420.50 | 420.50 | 2.54% | 131 |
| Oct 23, 2026 | 409.80 | 412.40 | 409.20 | 410.10 | 410.10 | 1.16% | 11 |
| Oct 22, 2026 | 420.20 | 426.80 | 405.40 | 405.40 | 405.40 | -2.71% | 81 |
| Oct 21, 2026 | 421.90 | 426.00 | 416.70 | 416.70 | 416.70 | -0.19% | 92 |
| Oct 20, 2026 | 425.00 | 429.50 | 413.10 | 417.50 | 417.50 | -2.48% | 104 |
| Oct 19, 2026 | 425.80 | 429.40 | 421.90 | 428.10 | 428.10 | 0.87% | 45 |
| Oct 16, 2026 | 424.20 | 427.40 | 423.30 | 424.40 | 424.40 | 0.14% | 102 |
| Oct 15, 2026 | 434.50 | 437.50 | 423.40 | 423.80 | 423.80 | -1.14% | 267 |
| Oct 14, 2026 | 426.70 | 431.40 | 425.30 | 428.70 | 428.70 | 1.52% | 217 |
| Oct 13, 2026 | 413.00 | 422.30 | 410.00 | 422.30 | 422.30 | 2.52% | 182 |
| Oct 12, 2026 | 407.30 | 418.00 | 407.30 | 411.90 | 411.90 | -1.06% | 231 |
| Oct 9, 2026 | 410.80 | 417.40 | 410.50 | 416.30 | 416.30 | 0.36% | 24 |
| Oct 8, 2026 | 400.10 | 415.50 | 400.10 | 414.80 | 414.80 | 5.76% | 88 |
| Oct 7, 2026 | 385.40 | 394.80 | 385.40 | 392.20 | 392.20 | 2.62% | 22 |
| Oct 6, 2026 | 387.10 | 387.10 | 381.10 | 382.20 | 382.20 | -0.88% | 151 |
| Oct 5, 2026 | 377.20 | 385.60 | 375.00 | 385.60 | 385.60 | 4.64% | 174 |
| Oct 2, 2026 | 372.30 | 372.30 | 366.30 | 368.50 | 368.50 | -0.16% | 50 |
| Oct 1, 2026 | 349.50 | 369.10 | 349.50 | 369.10 | 369.10 | 4.74% | 37 |
| Sep 30, 2026 | 346.70 | 352.40 | 346.70 | 352.40 | 352.40 | 2.44% | 37 |
| Sep 29, 2026 | 344.40 | 344.40 | 337.50 | 344.00 | 344.00 | -0.12% | 94 |
| Sep 28, 2026 | 350.30 | 352.80 | 344.40 | 344.40 | 344.40 | 1.03% | 113 |
| Sep 25, 2026 | 339.50 | 340.90 | 336.50 | 340.90 | 340.90 | -2.93% | 56 |
| Sep 24, 2026 | 343.10 | 351.20 | 343.10 | 351.20 | 351.20 | 2.90% | 8 |
| Sep 23, 2026 | 339.70 | 342.80 | 339.10 | 341.30 | 341.30 | -2.09% | 155 |
| Sep 22, 2026 | 350.60 | 351.80 | 342.70 | 348.60 | 348.60 | -3.62% | 195 |
| Sep 21, 2026 | 368.00 | 370.10 | 361.70 | 361.70 | 361.70 | -2.77% | 107 |
| Sep 18, 2026 | 365.60 | 373.10 | 362.50 | 372.00 | 372.00 | 1.72% | 374 |
| Sep 17, 2026 | 362.40 | 365.70 | 359.60 | 365.70 | 365.70 | 1.61% | 434 |
| Sep 16, 2026 | 354.60 | 359.90 | 351.80 | 359.90 | 359.90 | 2.19% | 1,415 |
| Sep 15, 2026 | 345.10 | 352.20 | 344.60 | 352.20 | 352.20 | 3.22% | 101 |
| Sep 14, 2026 | 346.40 | 352.40 | 341.20 | 341.20 | 341.20 | -2.37% | 436 |
| Sep 11, 2026 | 338.30 | 349.50 | 336.10 | 349.50 | 349.50 | 1.51% | 47 |
| Sep 10, 2026 | 344.40 | 346.40 | 340.00 | 344.30 | 344.30 | 0.17% | 17 |
| Sep 9, 2026 | 342.10 | 347.30 | 340.60 | 343.70 | 343.70 | 0.73% | 56 |
| Sep 8, 2026 | 337.50 | 341.40 | 337.50 | 341.20 | 341.20 | 2.62% | 93 |
| Sep 7, 2026 | 336.80 | 339.90 | 332.50 | 332.50 | 332.50 | -0.72% | 69 |
| Sep 4, 2026 | 333.40 | 336.50 | 331.00 | 334.90 | 334.90 | -1.09% | 225 |
| Sep 3, 2026 | 335.40 | 338.60 | 335.20 | 338.60 | 338.60 | 1.83% | 424 |
| Sep 2, 2026 | 331.40 | 332.50 | 331.20 | 332.50 | 332.50 | 1.81% | 228 |
| Sep 1, 2026 | 320.70 | 327.90 | 320.70 | 326.60 | 326.60 | 3.13% | 70 |
| Aug 31, 2026 | 324.20 | 324.20 | 316.70 | 316.70 | 316.70 | 0.06% | 1,449 |
| Aug 28, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 2.66% | - |
| Aug 27, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | -0.39% | - |
| Aug 26, 2026 | 301.30 | 309.50 | 301.30 | 309.50 | 309.50 | 0.65% | 75 |
| Aug 25, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -0.13% | - |
| Aug 24, 2026 | 309.00 | 314.00 | 307.90 | 307.90 | 307.90 | -0.77% | 150 |