Marathon Petroleum Corporation (FRA:MPN)
Germany · Delayed Price · Currency is EUR 415.30
-5.20 (-1.24%)
At close: Oct 23, 2026
FRA:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 409.70 | 415.30 | 409.70 | 415.30 | 415.30 | -1.24% | 5 |
| Oct 22, 2026 | 416.00 | 420.50 | 416.00 | 420.50 | 420.50 | 1.01% | 55 |
| Oct 21, 2026 | 420.00 | 429.00 | 416.30 | 416.30 | 416.30 | -1.33% | 7 |
| Oct 20, 2026 | 421.20 | 428.80 | 421.20 | 421.90 | 421.90 | -0.57% | 8 |
| Oct 19, 2026 | 428.00 | 429.30 | 421.40 | 424.30 | 424.30 | -0.33% | 229 |
| Oct 16, 2026 | 422.00 | 425.70 | 422.00 | 425.70 | 425.70 | 0.35% | 28 |
| Oct 15, 2026 | 430.90 | 440.20 | 424.20 | 424.20 | 424.20 | -1.39% | 15 |
| Oct 14, 2026 | 431.30 | 431.30 | 430.20 | 430.20 | 430.20 | 5.91% | 50 |
| Oct 13, 2026 | 409.80 | 409.80 | 406.20 | 406.20 | 406.20 | 0.40% | - |
| Oct 12, 2026 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | -0.10% | - |
| Oct 9, 2026 | 408.10 | 408.10 | 405.00 | 405.00 | 405.00 | -1.94% | 3 |
| Oct 8, 2026 | 395.20 | 413.00 | 395.20 | 413.00 | 413.00 | 5.01% | 16 |
| Oct 7, 2026 | 391.30 | 393.30 | 391.30 | 393.30 | 393.30 | 2.13% | 4 |
| Oct 6, 2026 | 383.80 | 385.10 | 383.80 | 385.10 | 385.10 | 2.37% | - |
| Oct 5, 2026 | 370.60 | 376.20 | 370.60 | 376.20 | 376.20 | 0.05% | 15 |
| Oct 2, 2026 | 369.70 | 376.00 | 369.70 | 376.00 | 376.00 | 1.62% | - |
| Oct 1, 2026 | 344.30 | 370.40 | 344.30 | 370.00 | 370.00 | 7.81% | - |
| Sep 30, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | 0.82% | - |
| Sep 29, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -1.90% | - |
| Sep 28, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1.91% | - |
| Sep 25, 2026 | 336.00 | 340.50 | 336.00 | 340.50 | 340.50 | -2.04% | - |
| Sep 24, 2026 | 341.40 | 350.40 | 341.00 | 347.60 | 347.60 | 2.63% | 28 |
| Sep 23, 2026 | 337.40 | 338.70 | 337.30 | 338.70 | 338.70 | -2.78% | - |
| Sep 22, 2026 | 348.80 | 352.00 | 340.60 | 348.40 | 348.40 | -3.73% | 30 |
| Sep 21, 2026 | 365.40 | 371.70 | 361.90 | 361.90 | 361.90 | -1.42% | 40 |
| Sep 18, 2026 | 364.90 | 367.10 | 364.90 | 367.10 | 367.10 | 0.14% | - |
| Sep 17, 2026 | 358.60 | 366.60 | 358.60 | 366.60 | 366.60 | 3.91% | 32 |
| Sep 16, 2026 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | -1.18% | - |
| Sep 15, 2026 | 342.60 | 357.00 | 342.60 | 357.00 | 357.00 | 4.97% | 20 |
| Sep 14, 2026 | 352.20 | 353.00 | 340.10 | 340.10 | 340.10 | 1.43% | 79 |
| Sep 11, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | -1.47% | - |
| Sep 10, 2026 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | -1.13% | - |
| Sep 9, 2026 | 340.60 | 344.20 | 340.60 | 344.20 | 344.20 | 0.85% | - |
| Sep 8, 2026 | 336.00 | 341.30 | 336.00 | 341.30 | 341.30 | 1.64% | - |
| Sep 7, 2026 | 336.90 | 336.90 | 335.80 | 335.80 | 335.80 | 1.76% | 10 |
| Sep 4, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.24% | - |
| Sep 3, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | 0.85% | - |
| Sep 2, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 2.66% | - |
| Sep 1, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -1.96% | - |
| Aug 31, 2026 | 319.60 | 326.00 | 319.60 | 325.90 | 325.90 | 5.78% | 23 |
| Aug 28, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | 0.39% | - |
| Aug 27, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 2.13% | - |
| Aug 26, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -1.99% | - |
| Aug 25, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | -0.87% | - |
| Aug 24, 2026 | 303.70 | 309.30 | 303.70 | 309.30 | 309.30 | 2.21% | 19 |
| Aug 21, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | -1.27% | - |
| Aug 20, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -2.14% | - |
| Aug 19, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 2.04% | - |
| Aug 18, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 306.94 | -1.06% | - |
| Aug 17, 2026 | 302.80 | 311.10 | 302.80 | 311.10 | 310.23 | 1.24% | - |