Newmont Corporation (FRA:NMM)
Germany · Delayed Price · Currency is EUR 55.17
+0.15 (0.27%)
Last updated: Jul 30, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.27 | 54.32 | 54.08 | 54.32 | - | -0.22% | 198 |
| Jul 31, 2025 | 54.56 | 55.15 | 54.42 | 54.44 | - | -0.98% | 4,870 |
| Jul 30, 2025 | 55.53 | 55.67 | 54.77 | 54.98 | - | -0.07% | 3,821 |
| Jul 29, 2025 | 55.14 | 55.58 | 55.02 | 55.02 | - | 0.29% | 6,375 |
| Jul 28, 2025 | 55.70 | 56.02 | 53.91 | 54.86 | - | -1.10% | 13,633 |
| Jul 25, 2025 | 53.58 | 56.28 | 53.35 | 55.47 | - | 6.90% | 29,183 |
| Jul 24, 2025 | 52.10 | 52.36 | 51.06 | 51.89 | - | -2.06% | 11,495 |
| Jul 23, 2025 | 52.40 | 53.23 | 52.17 | 52.98 | - | 1.47% | 7,066 |
| Jul 22, 2025 | 51.23 | 52.48 | 51.17 | 52.21 | - | 1.22% | 4,677 |
| Jul 21, 2025 | 50.35 | 51.58 | 50.12 | 51.58 | - | 3.08% | 15,122 |
| Jul 18, 2025 | 49.98 | 50.31 | 49.72 | 50.04 | - | 1.60% | 7,623 |
| Jul 17, 2025 | 50.10 | 50.10 | 49.00 | 49.25 | - | 2.69% | 5,557 |
| Jul 16, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | - | - | 11,530 |
| Jul 15, 2025 | 52.42 | 52.42 | 47.96 | 47.96 | - | -7.66% | 8,805 |
| Jul 14, 2025 | 51.65 | 52.30 | 51.42 | 51.94 | - | 0.93% | 13,556 |
| Jul 11, 2025 | 51.30 | 51.65 | 50.94 | 51.46 | - | 1.44% | 8,636 |
| Jul 10, 2025 | 50.49 | 50.73 | 50.20 | 50.73 | - | 1.89% | 2,582 |
| Jul 9, 2025 | 48.72 | 49.88 | 48.72 | 49.79 | - | 1.49% | 2,867 |
| Jul 8, 2025 | 51.07 | 51.30 | 48.65 | 49.06 | - | -3.27% | 5,390 |
| Jul 7, 2025 | 50.18 | 50.72 | 49.89 | 50.72 | - | -0.22% | 7,487 |
| Jul 4, 2025 | 51.00 | 51.27 | 50.64 | 50.83 | - | -0.61% | 1,190 |
| Jul 3, 2025 | 50.94 | 51.14 | 50.30 | 51.14 | - | 1.57% | 2,348 |
| Jul 2, 2025 | 49.77 | 50.88 | 49.76 | 50.35 | - | 4.16% | 3,153 |
| Jul 1, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | - | - | 3,152 |
| Jun 30, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | - | - | 867 |
| Jun 27, 2025 | 49.63 | 49.63 | 48.34 | 48.34 | - | -4.01% | 10,298 |
| Jun 26, 2025 | 49.82 | 50.36 | 49.59 | 50.36 | - | 0.74% | 3,653 |
| Jun 25, 2025 | 50.18 | 50.19 | 49.71 | 49.99 | - | -0.18% | 9,016 |
| Jun 24, 2025 | 50.18 | 50.36 | 49.29 | 50.08 | - | -3.84% | 7,106 |
| Jun 23, 2025 | 50.78 | 52.42 | 50.78 | 52.08 | - | 1.76% | 20,544 |
| Jun 20, 2025 | 50.00 | 51.23 | 50.00 | 51.18 | - | 2.28% | 3,540 |
| Jun 19, 2025 | 50.55 | 50.69 | 49.65 | 50.04 | - | -1.09% | 4,045 |
| Jun 18, 2025 | 50.67 | 51.25 | 50.38 | 50.59 | - | -0.32% | 4,679 |
| Jun 17, 2025 | 50.40 | 50.81 | 49.91 | 50.75 | - | 0.36% | 12,906 |
| Jun 16, 2025 | 49.11 | 50.57 | 48.88 | 50.57 | - | 2.17% | 11,698 |
| Jun 13, 2025 | 49.11 | 49.86 | 48.75 | 49.50 | - | 3.85% | 18,924 |
| Jun 12, 2025 | 47.04 | 47.66 | 46.47 | 47.66 | - | 3.32% | 5,555 |
| Jun 11, 2025 | 46.04 | 46.31 | 45.85 | 46.13 | - | 0.08% | 10,231 |
| Jun 10, 2025 | 46.62 | 46.98 | 46.01 | 46.10 | - | -0.41% | 15,618 |
| Jun 9, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | - | - | 9,005 |
| Jun 6, 2025 | 48.01 | 48.13 | 46.27 | 46.29 | - | -3.37% | 14,314 |
| Jun 5, 2025 | 48.31 | 49.12 | 47.90 | 47.90 | - | -1.33% | 9,577 |
| Jun 4, 2025 | 48.41 | 48.81 | 48.41 | 48.55 | - | 0.99% | 4,549 |
| Jun 3, 2025 | 48.31 | 48.38 | 47.60 | 48.07 | - | -1.15% | 7,967 |
| Jun 2, 2025 | 46.76 | 48.85 | 46.63 | 48.63 | - | 5.82% | 15,992 |
| May 30, 2025 | 46.05 | 46.40 | 45.60 | 45.96 | - | -0.67% | 22,169 |
| May 29, 2025 | 46.41 | 46.92 | 46.20 | 46.27 | - | -0.71% | 53,953 |
| May 28, 2025 | 46.71 | 46.86 | 46.54 | 46.60 | - | - | 6,753 |
| May 27, 2025 | 46.28 | 46.74 | 46.04 | 46.60 | - | -0.45% | 3,742 |
| May 26, 2025 | 47.22 | 47.25 | 46.80 | 46.81 | - | -0.82% | 2,590 |