Marathon Petroleum Corporation (FRA:MPN)
Germany · Delayed Price · Currency is EUR 168.54
+2.92 (1.76%)
At close: Dec 1, 2025
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 0.66% | - |
| Nov 27, 2025 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | -0.25% | - |
| Nov 26, 2025 | 163.72 | 164.96 | 163.72 | 164.96 | 164.96 | 0.93% | 102 |
| Nov 25, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | -0.93% | - |
| Nov 24, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | 2.60% | - |
| Nov 21, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -5.04% | - |
| Nov 20, 2025 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | -0.46% | - |
| Nov 19, 2025 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | 0.19% | - |
| Nov 18, 2025 | 167.48 | 169.80 | 167.48 | 169.80 | 168.94 | -0.40% | 51 |
| Nov 17, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 169.61 | 1.27% | - |
| Nov 14, 2025 | 168.34 | 168.34 | 168.34 | 168.34 | 167.48 | -0.59% | - |
| Nov 13, 2025 | 169.34 | 169.34 | 169.34 | 169.34 | 168.48 | -1.49% | - |
| Nov 12, 2025 | 171.82 | 171.90 | 171.82 | 171.90 | 171.03 | 2.01% | 40 |
| Nov 11, 2025 | 168.52 | 168.52 | 168.52 | 168.52 | 167.66 | 0.44% | - |
| Nov 10, 2025 | 167.78 | 167.78 | 167.78 | 167.78 | 166.93 | 0.14% | - |
| Nov 7, 2025 | 167.54 | 167.54 | 167.54 | 167.54 | 166.69 | 3.61% | - |
| Nov 6, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 160.88 | 1.42% | - |
| Nov 5, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 158.63 | 1.19% | - |
| Nov 4, 2025 | 168.46 | 168.46 | 157.56 | 157.56 | 156.76 | -6.65% | - |
| Nov 3, 2025 | 169.14 | 169.14 | 168.78 | 168.78 | 167.92 | 0.15% | 57 |
| Oct 31, 2025 | 168.52 | 168.52 | 168.52 | 168.52 | 167.66 | -2.01% | - |
| Oct 30, 2025 | 167.44 | 171.98 | 167.44 | 171.98 | 171.11 | 4.43% | - |
| Oct 29, 2025 | 164.68 | 164.68 | 164.68 | 164.68 | 163.84 | -1.47% | - |
| Oct 28, 2025 | 167.14 | 167.14 | 167.14 | 167.14 | 166.29 | -0.71% | - |
| Oct 27, 2025 | 168.40 | 168.40 | 168.34 | 168.34 | 167.48 | 0.19% | - |
| Oct 24, 2025 | 168.02 | 168.02 | 168.02 | 168.02 | 167.17 | 3.24% | - |
| Oct 23, 2025 | 162.74 | 162.74 | 162.74 | 162.74 | 161.91 | 4.16% | - |
| Oct 22, 2025 | 156.24 | 156.24 | 156.24 | 156.24 | 155.45 | -2.09% | - |
| Oct 21, 2025 | 159.58 | 159.58 | 159.58 | 159.58 | 158.77 | 2.03% | - |
| Oct 20, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 155.60 | 2.09% | - |
| Oct 17, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 152.42 | -2.77% | - |
| Oct 16, 2025 | 157.56 | 157.56 | 157.56 | 157.56 | 156.76 | 0.14% | - |
| Oct 15, 2025 | 157.34 | 157.34 | 157.34 | 157.34 | 156.54 | 0.36% | - |
| Oct 14, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 155.98 | 0.10% | - |
| Oct 13, 2025 | 156.62 | 156.62 | 156.62 | 156.62 | 155.82 | -2.83% | - |
| Oct 10, 2025 | 161.18 | 161.18 | 161.18 | 161.18 | 160.36 | -0.31% | - |
| Oct 9, 2025 | 161.68 | 161.68 | 161.68 | 161.68 | 160.86 | -1.70% | - |
| Oct 8, 2025 | 164.48 | 164.48 | 164.48 | 164.48 | 163.64 | -0.42% | - |
| Oct 7, 2025 | 165.18 | 165.18 | 165.18 | 165.18 | 164.34 | 0.10% | - |
| Oct 6, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 164.18 | 0.54% | - |
| Oct 3, 2025 | 164.14 | 164.14 | 164.14 | 164.14 | 163.30 | 0.85% | - |
| Oct 2, 2025 | 162.98 | 162.98 | 162.76 | 162.76 | 161.93 | -0.01% | - |
| Oct 1, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 161.95 | -2.32% | - |
| Sep 30, 2025 | 166.64 | 166.64 | 166.64 | 166.64 | 165.79 | -1.24% | - |
| Sep 29, 2025 | 168.74 | 168.74 | 168.74 | 168.74 | 167.88 | -0.87% | - |
| Sep 26, 2025 | 167.34 | 170.22 | 167.34 | 170.22 | 169.35 | 4.08% | - |
| Sep 25, 2025 | 163.54 | 163.54 | 163.54 | 163.54 | 162.71 | 1.68% | - |
| Sep 24, 2025 | 160.84 | 160.84 | 160.84 | 160.84 | 160.02 | 2.28% | - |
| Sep 23, 2025 | 157.26 | 157.26 | 157.26 | 157.26 | 156.46 | -0.44% | - |
| Sep 22, 2025 | 157.96 | 157.96 | 157.96 | 157.96 | 157.16 | 1.31% | - |