Marathon Petroleum Corporation (FRA:MPN)
Germany · Delayed Price · Currency is EUR 300.50
-6.10 (-1.99%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:MPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 306.44 | 2.60% | - |
| Aug 13, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 298.66 | 3.42% | - |
| Aug 12, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 288.79 | 5.35% | - |
| Aug 11, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.13 | 0.84% | 10 |
| Aug 10, 2026 | 256.80 | 272.60 | 256.80 | 272.60 | 271.84 | 5.95% | 10 |
| Aug 7, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 256.58 | 1.02% | - |
| Aug 6, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 253.99 | -7.08% | - |
| Aug 5, 2026 | 267.00 | 274.10 | 267.00 | 274.10 | 273.33 | 3.16% | 5 |
| Aug 4, 2026 | 265.70 | 265.70 | 265.70 | 265.70 | 264.95 | -0.67% | - |
| Aug 3, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 266.75 | 0.07% | - |
| Jul 31, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 266.55 | -0.19% | - |
| Jul 30, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.05 | -1.18% | - |
| Jul 29, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 270.24 | -0.44% | - |
| Jul 28, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 271.44 | 3.50% | - |
| Jul 27, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 262.26 | -2.99% | - |
| Jul 24, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 270.34 | -1.63% | - |
| Jul 23, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 274.83 | -0.86% | - |
| Jul 22, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.22 | -0.75% | - |
| Jul 21, 2026 | 272.80 | 280.10 | 272.80 | 280.10 | 279.31 | 2.79% | - |
| Jul 20, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 271.74 | 2.44% | - |
| Jul 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.25 | -0.75% | - |
| Jul 16, 2026 | 258.00 | 268.00 | 258.00 | 268.00 | 267.25 | 2.17% | 12 |
| Jul 15, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 261.56 | -0.30% | - |
| Jul 14, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 262.36 | 2.49% | - |
| Jul 13, 2026 | 252.70 | 256.70 | 252.00 | 256.70 | 255.98 | 2.07% | 85 |
| Jul 10, 2026 | 245.80 | 251.50 | 245.80 | 251.50 | 250.79 | 1.78% | 278 |
| Jul 9, 2026 | 242.50 | 247.10 | 242.50 | 247.10 | 246.41 | 5.92% | 10 |
| Jul 8, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 232.65 | -0.68% | - |
| Jul 7, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.24 | 0.04% | - |
| Jul 6, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.14 | -1.84% | - |
| Jul 3, 2026 | 232.70 | 239.20 | 232.70 | 239.20 | 238.53 | 4.18% | 20 |
| Jul 2, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 228.96 | 3.52% | - |
| Jul 1, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.18 | -1.55% | - |
| Jun 30, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 224.67 | 1.62% | - |
| Jun 29, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.08 | 1.05% | - |
| Jun 26, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 218.78 | 2.38% | - |
| Jun 25, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 213.70 | -1.20% | - |
| Jun 24, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.29 | 1.64% | - |
| Jun 23, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 212.80 | 1.96% | - |
| Jun 22, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 208.71 | -1.74% | - |
| Jun 19, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 212.40 | 1.96% | - |
| Jun 18, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.31 | -1.56% | - |
| Jun 17, 2026 | 212.90 | 212.90 | 212.20 | 212.20 | 211.60 | -1.39% | 200 |