Marathon Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	25.69	25.70	25.16	25.21	-	-2.14%	800
Jul 31, 2025	26.76	26.76	25.73	25.76	-	-5.12%	8,430
Jul 30, 2025	26.86	27.15	26.86	27.15	-	1.69%	2,740
Jul 29, 2025	26.84	27.00	26.70	26.70	-	-0.63%	1,830
Jul 28, 2025	27.59	27.69	26.87	26.87	-	-1.47%	1,077
Jul 25, 2025	26.99	27.27	26.86	27.27	-	-0.04%	847
Jul 24, 2025	27.57	27.57	27.18	27.28	-	-1.30%	590
Jul 23, 2025	27.96	28.13	27.64	27.64	-	0.14%	1,191
Jul 22, 2025	27.50	27.60	27.50	27.60	-	-0.25%	22
Jul 21, 2025	27.89	28.00	27.67	27.67	-	-0.40%	240
Jul 18, 2025	27.65	28.02	27.65	27.78	-	0.40%	2,156
Jul 17, 2025	27.84	27.86	27.38	27.67	-	0.33%	3,239
Jul 16, 2025	27.33	27.89	27.33	27.58	-	1.03%	1,835
Jul 15, 2025	27.35	27.82	27.27	27.30	-	0.40%	6,782
Jul 14, 2025	28.40	28.40	27.00	27.19	-	-4.76%	9,962
Jul 11, 2025	28.80	28.89	28.55	28.55	-	-1.25%	1,901
Jul 10, 2025	28.91	28.91	28.91	28.91	-	1.98%	679
Jul 9, 2025	28.28	28.41	28.21	28.35	-	1.00%	679
Jul 8, 2025	28.10	28.25	28.07	28.07	-	-0.71%	705
Jul 7, 2025	28.30	28.33	27.84	28.27	-	1.40%	724
Jul 4, 2025	28.29	28.29	27.82	27.88	-	-1.20%	662
Jul 3, 2025	28.43	28.51	28.22	28.22	-	-1.50%	340
Jul 2, 2025	29.45	29.45	28.46	28.65	-	-1.24%	3,216
Jul 1, 2025	28.12	29.01	28.12	29.01	-	2.73%	1,038
Jun 30, 2025	27.37	28.39	27.37	28.24	-	4.44%	2,134
Jun 27, 2025	27.30	27.30	26.76	27.04	-	-0.62%	2,712
Jun 26, 2025	26.89	27.21	26.89	27.21	-	1.42%	199
Jun 25, 2025	27.06	27.06	26.83	26.83	-	-0.63%	150
Jun 24, 2025	26.96	27.20	26.90	27.00	-	2.35%	2,086
Jun 23, 2025	26.40	26.41	26.15	26.38	-	-1.12%	790
Jun 20, 2025	26.94	27.05	26.50	26.68	-	0.76%	2,555
Jun 19, 2025	27.50	27.50	26.41	26.48	-	-4.65%	2,573
Jun 18, 2025	27.89	27.89	27.77	27.77	-	-0.68%	40
Jun 17, 2025	28.56	28.56	27.96	27.96	-	-2.68%	685
Jun 16, 2025	28.42	28.74	28.40	28.73	-	0.98%	1,547
Jun 13, 2025	28.38	28.51	28.04	28.45	-	-1.69%	4,190
Jun 12, 2025	29.57	29.57	28.94	28.94	-	-2.20%	419
Jun 11, 2025	29.47	29.60	28.86	29.59	-	0.14%	2,265
Jun 10, 2025	30.25	30.25	29.50	29.55	-	-2.28%	999
Jun 9, 2025	30.24	30.24	30.24	30.24	-	-0.30%	-
Jun 6, 2025	30.63	30.86	30.33	30.33	-	-0.66%	4,430
Jun 5, 2025	30.73	30.80	30.30	30.53	-	-0.68%	8,021
Jun 4, 2025	31.29	31.34	30.74	30.74	-	-1.79%	564
Jun 3, 2025	32.42	32.42	31.19	31.30	-	-3.13%	11
Jun 2, 2025	31.63	32.31	31.62	32.31	-	1.70%	818
May 30, 2025	30.87	31.77	30.87	31.77	-	2.62%	539
May 29, 2025	31.80	31.80	30.96	30.96	-	-1.68%	230
May 28, 2025	32.44	32.44	31.49	31.49	-	-3.14%	1,922
May 27, 2025	31.00	32.54	31.00	32.51	-	5.38%	80
May 26, 2025	30.46	30.85	30.46	30.85	-	1.21%	155