Marathon Petroleum Corporation (FRA:MPN)
Germany · Delayed Price · Currency is EUR 274.10
+8.40 (3.16%)
At close: Aug 5, 2026
FRA:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 267.00 | 274.10 | 267.00 | 274.10 | 274.10 | 3.16% | 5 |
| Aug 4, 2026 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | -0.67% | - |
| Aug 3, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 0.07% | - |
| Jul 31, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -0.19% | - |
| Jul 30, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -1.18% | - |
| Jul 29, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.44% | - |
| Jul 28, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 3.50% | - |
| Jul 27, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -2.99% | - |
| Jul 24, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | -1.63% | - |
| Jul 23, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -0.86% | - |
| Jul 22, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.75% | - |
| Jul 21, 2026 | 272.80 | 280.10 | 272.80 | 280.10 | 280.10 | 2.79% | - |
| Jul 20, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 2.44% | - |
| Jul 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | - |
| Jul 16, 2026 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 2.17% | 12 |
| Jul 15, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.30% | - |
| Jul 14, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 2.49% | - |
| Jul 13, 2026 | 252.70 | 256.70 | 252.00 | 256.70 | 256.70 | 2.07% | 85 |
| Jul 10, 2026 | 245.80 | 251.50 | 245.80 | 251.50 | 251.50 | 1.78% | 278 |
| Jul 9, 2026 | 242.50 | 247.10 | 242.50 | 247.10 | 247.10 | 5.92% | 10 |
| Jul 8, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | -0.68% | - |
| Jul 7, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | 0.04% | - |
| Jul 6, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -1.84% | - |
| Jul 3, 2026 | 232.70 | 239.20 | 232.70 | 239.20 | 239.20 | 4.18% | 20 |
| Jul 2, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 3.52% | - |
| Jul 1, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -1.55% | - |
| Jun 30, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 1.62% | - |
| Jun 29, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 1.05% | - |
| Jun 26, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 2.38% | - |
| Jun 25, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | -1.20% | - |
| Jun 24, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 1.64% | - |
| Jun 23, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 1.96% | - |
| Jun 22, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -1.74% | - |
| Jun 19, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.96% | - |
| Jun 18, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -1.56% | - |
| Jun 17, 2026 | 212.90 | 212.90 | 212.20 | 212.20 | 212.20 | -1.39% | 200 |
| Jun 16, 2026 | 213.90 | 215.20 | 213.90 | 215.20 | 215.20 | -2.00% | 5 |
| Jun 15, 2026 | 220.60 | 220.60 | 219.60 | 219.60 | 219.60 | -1.61% | 26 |
| Jun 12, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -1.89% | - |
| Jun 11, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 2.94% | - |
| Jun 10, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -3.45% | 25 |
| Jun 9, 2026 | 227.50 | 228.90 | 227.50 | 228.90 | 228.90 | -1.17% | 10 |
| Jun 8, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 1.62% | - |
| Jun 5, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 0.22% | - |
| Jun 4, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - | - |
| Jun 3, 2026 | 226.70 | 227.40 | 226.70 | 227.40 | 227.40 | 3.79% | - |
| 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% | - |