Marathon Petroleum Corporation (ETR:MPN)
Germany · Delayed Price · Currency is EUR 372.35
+4.20 (1.14%)
Sep 18, 2026, 6:14 PM CET
ETR:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |