Marathon Petroleum Corporation (FRA:MPN)
Germany · Delayed Price · Currency is EUR 212.80
+10.25 (5.06%)
Last updated: Apr 2, 2026, 11:22 AM CET
FRA:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 210.55 | 212.80 | 208.10 | 212.80 | 212.80 | 5.06% | 68 |
| Apr 1, 2026 | 207.00 | 207.00 | 202.55 | 202.55 | 202.55 | -5.17% | 146 |
| Mar 31, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -2.71% | - |
| Mar 30, 2026 | 223.00 | 223.00 | 219.55 | 219.55 | 219.55 | 0.71% | 141 |
| Mar 27, 2026 | 214.10 | 218.00 | 214.10 | 218.00 | 218.00 | 4.36% | 10 |
| Mar 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -0.26% | - |
| Mar 25, 2026 | 210.20 | 210.20 | 209.45 | 209.45 | 209.45 | 4.20% | 5 |
| Mar 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | - |
| Mar 23, 2026 | 204.20 | 204.20 | 201.50 | 201.50 | 201.50 | -0.17% | 50 |
| Mar 20, 2026 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.74% | - |
| Mar 19, 2026 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | 1.67% | - |
| Mar 18, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Mar 17, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Mar 16, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 0.17% | 300 |
| Mar 13, 2026 | 200.55 | 201.65 | 200.55 | 201.65 | 201.65 | 1.70% | 10 |
| Mar 12, 2026 | 196.46 | 198.28 | 196.46 | 198.28 | 198.28 | 2.04% | - |
| Mar 11, 2026 | 182.50 | 194.32 | 182.50 | 194.32 | 194.32 | 7.05% | 15 |
| Mar 10, 2026 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | -4.28% | - |
| Mar 9, 2026 | 195.00 | 195.00 | 189.64 | 189.64 | 189.64 | 1.39% | 10 |
| Mar 6, 2026 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | -2.33% | - |
| Mar 5, 2026 | 190.54 | 191.50 | 190.54 | 191.50 | 191.50 | 4.68% | 50 |
| Mar 4, 2026 | 180.74 | 184.00 | 180.74 | 182.94 | 182.94 | -0.97% | 45 |
| Mar 3, 2026 | 181.94 | 184.74 | 181.94 | 184.74 | 184.74 | 6.85% | 280 |
| Mar 2, 2026 | 173.24 | 173.24 | 172.90 | 172.90 | 172.90 | 1.69% | 20 |
| Feb 27, 2026 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 2.99% | - |
| Feb 26, 2026 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 0.54% | - |
| Feb 25, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.39% | - |
| Feb 24, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | -0.47% | - |
| Feb 23, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | -1.23% | - |
| Feb 20, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -1.25% | - |
| Feb 19, 2026 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | 0.25% | - |
| Feb 18, 2026 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | -2.72% | - |
| Feb 17, 2026 | 172.76 | 172.76 | 172.76 | 172.76 | 171.91 | 1.23% | - |
| Feb 16, 2026 | 170.66 | 170.66 | 170.66 | 170.66 | 169.82 | 2.79% | - |
| Feb 13, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 165.21 | -4.96% | - |
| Feb 12, 2026 | 174.68 | 174.68 | 174.68 | 174.68 | 173.83 | 2.27% | - |
| Feb 11, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 169.96 | -0.08% | - |
| Feb 10, 2026 | 170.94 | 170.94 | 170.94 | 170.94 | 170.10 | 0.96% | - |
| Feb 9, 2026 | 169.32 | 169.32 | 169.32 | 169.32 | 168.49 | 1.49% | - |
| Feb 6, 2026 | 166.84 | 166.84 | 166.84 | 166.84 | 166.02 | 1.40% | - |
| Feb 5, 2026 | 164.54 | 164.54 | 164.54 | 164.54 | 163.73 | 4.71% | - |
| Feb 4, 2026 | 157.14 | 157.14 | 157.14 | 157.14 | 156.37 | 0.98% | - |
| Feb 3, 2026 | 148.46 | 155.62 | 148.46 | 155.62 | 154.86 | 9.22% | 30 |
| Feb 2, 2026 | 142.48 | 142.48 | 142.48 | 142.48 | 141.78 | -1.52% | - |
| Jan 30, 2026 | 144.68 | 144.68 | 144.68 | 144.68 | 143.97 | 0.37% | - |
| Jan 29, 2026 | 144.14 | 144.14 | 144.14 | 144.14 | 143.43 | 1.22% | - |
| Jan 28, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 141.70 | -1.10% | - |
| Jan 27, 2026 | 143.98 | 143.98 | 143.98 | 143.98 | 143.28 | -1.59% | - |
| Jan 26, 2026 | 147.72 | 147.72 | 146.30 | 146.30 | 145.58 | -2.25% | 20 |
| Jan 23, 2026 | 149.66 | 149.66 | 149.66 | 149.66 | 148.93 | -0.91% | - |