Marathon Petroleum Corporation (FRA:MPN)
Germany · Delayed Price · Currency is EUR 166.38
-2.10 (-1.25%)
Last updated: Feb 20, 2026, 8:01 AM CET
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 151.04 | 151.04 | 151.04 | 151.04 | 150.30 | 1.56% | - |
| Jan 21, 2026 | 148.72 | 148.72 | 148.72 | 148.72 | 147.99 | -0.95% | - |
| Jan 20, 2026 | 150.26 | 150.26 | 150.14 | 150.14 | 149.41 | 0.45% | 20 |
| Jan 19, 2026 | 149.46 | 149.46 | 149.46 | 149.46 | 148.73 | -2.21% | - |
| Jan 16, 2026 | 152.84 | 152.84 | 152.84 | 152.84 | 152.09 | -0.92% | - |
| Jan 15, 2026 | 154.26 | 154.26 | 154.26 | 154.26 | 153.51 | 2.95% | - |
| Jan 14, 2026 | 149.84 | 149.84 | 149.84 | 149.84 | 149.11 | -0.45% | - |
| Jan 13, 2026 | 150.52 | 150.52 | 150.52 | 150.52 | 149.78 | - | - |
| Jan 12, 2026 | 150.52 | 150.52 | 150.52 | 150.52 | 149.78 | -1.16% | - |
| Jan 9, 2026 | 152.28 | 152.28 | 152.28 | 152.28 | 151.53 | 3.72% | - |
| Jan 8, 2026 | 146.82 | 146.82 | 146.82 | 146.82 | 146.10 | -0.70% | - |
| Jan 7, 2026 | 144.02 | 147.86 | 144.02 | 147.86 | 147.14 | -0.92% | 20 |
| Jan 6, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 148.51 | -1.23% | - |
| Jan 5, 2026 | 156.00 | 156.00 | 150.60 | 151.10 | 150.36 | 8.36% | 367 |
| Jan 2, 2026 | 139.44 | 139.44 | 139.44 | 139.44 | 138.76 | 0.80% | 50 |
| Dec 30, 2025 | 138.34 | 138.34 | 138.34 | 138.34 | 137.66 | -0.10% | - |
| Dec 29, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 137.80 | -0.20% | - |
| Dec 23, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.08 | -3.53% | - |
| Dec 22, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.14 | 0.77% | - |
| Dec 19, 2025 | 142.74 | 142.74 | 142.74 | 142.74 | 142.04 | -3.20% | - |
| Dec 18, 2025 | 147.46 | 147.46 | 147.46 | 147.46 | 146.74 | -2.87% | - |
| Dec 17, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.08 | -3.21% | - |
| Dec 16, 2025 | 156.86 | 156.86 | 156.86 | 156.86 | 156.09 | -0.78% | - |
| Dec 15, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 157.33 | -0.50% | - |
| Dec 12, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.12 | -1.52% | - |
| Dec 11, 2025 | 161.36 | 161.36 | 161.36 | 161.36 | 160.57 | -1.22% | - |
| Dec 10, 2025 | 163.36 | 163.36 | 163.36 | 163.36 | 162.56 | 0.85% | - |
| Dec 9, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 161.19 | -0.48% | - |
| Dec 8, 2025 | 162.76 | 162.76 | 162.76 | 162.76 | 161.96 | 0.36% | - |