Marathon Petroleum Corporation (ETR:MPN)
Germany · Delayed Price · Currency is EUR 270.40
+12.85 (4.99%)
Aug 10, 2026, 5:44 PM CET
ETR:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 258.00 | 270.40 | 258.00 | 270.40 | - | 4.40% | - |
| Aug 7, 2026 | 254.80 | 259.00 | 254.80 | 259.00 | 259.00 | -0.46% | 32 |
| Aug 6, 2026 | 259.60 | 260.20 | 259.60 | 260.20 | 260.20 | -0.50% | 128 |
| Aug 5, 2026 | 266.90 | 266.90 | 261.50 | 261.50 | 261.50 | -4.00% | 32 |
| Aug 4, 2026 | 276.00 | 276.00 | 261.50 | 272.40 | 272.40 | -0.87% | 226 |
| Aug 3, 2026 | 270.20 | 275.00 | 270.20 | 274.80 | 274.80 | 1.33% | 56 |
| Jul 31, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -0.18% | - |
| Jul 30, 2026 | 268.30 | 271.70 | 268.30 | 271.70 | 271.70 | -0.11% | 108 |
| Jul 29, 2026 | 276.70 | 276.70 | 272.00 | 272.00 | 272.00 | 0.48% | 78 |
| Jul 28, 2026 | 272.90 | 272.90 | 270.70 | 270.70 | 270.70 | -0.22% | 150 |
| Jul 27, 2026 | 269.20 | 271.30 | 269.20 | 271.30 | 271.30 | -1.02% | 75 |
| Jul 24, 2026 | 274.10 | 275.70 | 271.30 | 274.10 | 274.10 | -1.33% | 101 |
| Jul 23, 2026 | 283.00 | 284.90 | 277.80 | 277.80 | 277.80 | -0.96% | 109 |
| Jul 22, 2026 | 284.40 | 285.40 | 280.50 | 280.50 | 280.50 | 0.57% | 33 |
| 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 |