Marathon Petroleum Corporation (FRA:MPN)
Germany · Delayed Price · Currency is EUR 226.70
+7.60 (3.47%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:MPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 2.19% | - |
| Jun 1, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.05% | - |
| May 29, 2026 | 212.70 | 214.50 | 212.70 | 214.50 | 214.50 | 0.28% | 1 |
| May 28, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 2.15% | - |
| May 27, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -2.47% | - |
| May 26, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 0.99% | - |
| May 25, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.28% | - |
| May 22, 2026 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | -4.38% | 680 |
| May 21, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | -0.54% | - |
| May 20, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 0.84% | - |
| May 19, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.04 | -0.94% | - |
| May 18, 2026 | 218.60 | 224.00 | 218.60 | 224.00 | 223.13 | 4.28% | 2 |
| May 15, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 213.97 | 1.75% | - |
| May 14, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 210.28 | -0.14% | - |
| May 13, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 210.58 | -3.87% | - |
| May 12, 2026 | 214.70 | 219.90 | 214.70 | 219.90 | 219.05 | 3.68% | 8 |
| May 11, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 211.28 | 4.64% | - |
| May 8, 2026 | 203.60 | 203.60 | 202.70 | 202.70 | 201.91 | -2.03% | 15 |
| May 7, 2026 | 208.00 | 208.00 | 206.90 | 206.90 | 206.10 | -1.52% | 50 |
| May 6, 2026 | 217.60 | 217.60 | 210.10 | 210.10 | 209.28 | -2.37% | 20 |
| May 5, 2026 | 216.90 | 216.90 | 215.20 | 215.20 | 214.36 | 3.71% | 49 |
| May 4, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 206.69 | 0.14% | - |
| Apr 30, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.39 | 5.15% | - |
| Apr 29, 2026 | 197.05 | 197.05 | 197.05 | 197.05 | 196.28 | 1.49% | - |
| Apr 28, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 193.40 | 2.37% | - |
| Apr 27, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 188.91 | 1.20% | - |
| Apr 24, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 186.67 | -1.08% | - |
| Apr 23, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 188.71 | 1.01% | - |
| Apr 22, 2026 | 182.75 | 187.55 | 182.75 | 187.55 | 186.82 | 5.37% | 55 |
| Apr 21, 2026 | 180.35 | 180.50 | 178.00 | 178.00 | 177.31 | -2.09% | 102 |
| Apr 20, 2026 | 185.35 | 187.80 | 181.80 | 181.80 | 181.09 | -4.24% | 32 |
| Apr 17, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.11 | 1.01% | - |
| Apr 16, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.22 | 0.35% | - |
| Apr 15, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 186.57 | -1.47% | - |
| Apr 14, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 189.36 | -1.76% | - |
| Apr 13, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.75 | 2.82% | - |
| Apr 10, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 187.47 | -5.09% | - |
| Apr 9, 2026 | 198.30 | 198.30 | 198.30 | 198.30 | 197.53 | 0.18% | - |
| Apr 8, 2026 | 196.50 | 197.95 | 196.50 | 197.95 | 197.18 | -4.92% | 84 |
| Apr 7, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 207.39 | -2.16% | - |
| Apr 2, 2026 | 210.55 | 212.80 | 208.10 | 212.80 | 211.97 | 5.06% | 68 |
| Apr 1, 2026 | 207.00 | 207.00 | 202.55 | 202.55 | 201.76 | -5.17% | 146 |
| Mar 31, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 212.77 | -2.71% | - |
| Mar 30, 2026 | 223.00 | 223.00 | 219.55 | 219.55 | 218.70 | 0.71% | 141 |
| Mar 27, 2026 | 214.10 | 218.00 | 214.10 | 218.00 | 217.15 | 4.36% | 10 |
| Mar 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.09 | -0.26% | - |
| Mar 25, 2026 | 210.20 | 210.20 | 209.45 | 209.45 | 208.64 | 4.20% | 5 |
| Mar 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 200.22 | -0.25% | - |
| Mar 23, 2026 | 204.20 | 204.20 | 201.50 | 201.50 | 200.72 | -0.17% | 50 |
| Mar 20, 2026 | 201.85 | 201.85 | 201.85 | 201.85 | 201.07 | -0.74% | - |