Marathon Petroleum Corporation (ETR:MPN)
Germany · Delayed Price · Currency is EUR 323.30
+5.55 (1.75%)
Aug 31, 2026, 1:13 PM CET
ETR:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | - | 2.66% | 75 |
| 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 |
| Aug 21, 2026 | 308.60 | 310.30 | 306.30 | 310.30 | 310.30 | -0.80% | 135 |
| Aug 20, 2026 | 309.80 | 312.80 | 309.80 | 312.80 | 312.80 | 0.32% | 46 |
| Aug 19, 2026 | 315.80 | 315.80 | 311.80 | 311.80 | 311.80 | -0.65% | 67 |
| Aug 18, 2026 | 320.70 | 320.70 | 314.70 | 314.70 | 313.84 | 0.74% | 6 |
| Aug 17, 2026 | 311.60 | 312.40 | 311.60 | 312.40 | 311.54 | 1.30% | 38 |
| Aug 14, 2026 | 310.30 | 310.30 | 308.40 | 308.40 | 307.55 | 1.48% | 14 |
| Aug 13, 2026 | 303.30 | 303.90 | 303.30 | 303.90 | 303.07 | 2.63% | 7 |
| Aug 12, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 295.29 | 2.96% | - |
| Aug 11, 2026 | 285.00 | 287.60 | 285.00 | 287.60 | 286.81 | 11.04% | 127 |
| Aug 7, 2026 | 254.80 | 259.00 | 254.80 | 259.00 | 258.29 | -0.46% | 32 |
| Aug 6, 2026 | 259.60 | 260.20 | 259.60 | 260.20 | 259.49 | -0.50% | 128 |
| Aug 5, 2026 | 266.90 | 266.90 | 261.50 | 261.50 | 260.78 | -4.00% | 32 |
| Aug 4, 2026 | 276.00 | 276.00 | 261.50 | 272.40 | 271.65 | -0.87% | 226 |
| Aug 3, 2026 | 270.20 | 275.00 | 270.20 | 274.80 | 274.05 | 1.33% | 56 |
| Jul 31, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.46 | -0.18% | - |
| Jul 30, 2026 | 268.30 | 271.70 | 268.30 | 271.70 | 270.95 | -0.11% | 108 |
| Jul 29, 2026 | 276.70 | 276.70 | 272.00 | 272.00 | 271.25 | 0.48% | 78 |
| Jul 28, 2026 | 272.90 | 272.90 | 270.70 | 270.70 | 269.96 | -0.22% | 150 |
| Jul 27, 2026 | 269.20 | 271.30 | 269.20 | 271.30 | 270.56 | -1.02% | 75 |
| Jul 24, 2026 | 274.10 | 275.70 | 271.30 | 274.10 | 273.35 | -1.33% | 101 |
| Jul 23, 2026 | 283.00 | 284.90 | 277.80 | 277.80 | 277.04 | -0.96% | 109 |
| Jul 22, 2026 | 284.40 | 285.40 | 280.50 | 280.50 | 279.73 | 0.57% | 33 |
| Jul 21, 2026 | 277.20 | 278.90 | 277.20 | 278.90 | 278.13 | 0.25% | 10 |
| Jul 20, 2026 | 275.40 | 278.20 | 272.00 | 278.20 | 277.44 | 3.23% | 746 |
| Jul 17, 2026 | 272.00 | 273.60 | 269.50 | 269.50 | 268.76 | 0.82% | 463 |
| Jul 16, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 266.57 | 2.89% | - |
| Jul 15, 2026 | 263.90 | 264.70 | 259.80 | 259.80 | 259.09 | -0.73% | 183 |
| Jul 14, 2026 | 263.30 | 264.00 | 261.00 | 261.70 | 260.98 | 6.21% | 471 |
| Jul 10, 2026 | 250.50 | 250.50 | 246.40 | 246.40 | 245.72 | 6.21% | 12 |
| Jul 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.36 | -2.23% | - |
| Jul 6, 2026 | 231.90 | 237.30 | 231.90 | 237.30 | 236.65 | 3.58% | 20 |
| Jul 3, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 228.47 | -1.55% | 15 |
| Jul 2, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.06 | 2.15% | - |
| Jul 1, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.17 | 0.53% | - |
| Jun 30, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.98 | -1.99% | - |
| Jun 29, 2026 | 225.90 | 231.20 | 225.90 | 231.20 | 230.57 | 3.63% | 1 |
| Jun 26, 2026 | 221.40 | 223.10 | 221.40 | 223.10 | 222.49 | 0.63% | 13 |
| Jun 25, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.09 | 2.50% | - |
| Jun 24, 2026 | 213.00 | 216.30 | 213.00 | 216.30 | 215.71 | 0.19% | 43 |
| Jun 23, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.31 | 1.84% | - |
| Jun 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.42 | 1.63% | - |
| Jun 18, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.03 | -1.42% | 42 |
| Jun 17, 2026 | 214.90 | 214.90 | 211.60 | 211.60 | 211.02 | -1.17% | 156 |
| Jun 16, 2026 | 214.80 | 214.80 | 214.10 | 214.10 | 213.51 | -1.43% | 41 |
| Jun 15, 2026 | 220.10 | 220.60 | 216.60 | 217.20 | 216.60 | -5.77% | 81 |