Marathon Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	19.30	19.30	18.98	19.00	19.00	-1.55%	1,212,600
Jul 30, 2025	19.04	19.30	18.92	19.30	19.30	1.37%	533,200
Jul 29, 2025	19.16	19.30	19.04	19.04	19.04	-0.52%	305,500
Jul 28, 2025	19.36	19.36	19.04	19.14	19.14	-1.14%	352,300
Jul 25, 2025	19.38	19.38	19.20	19.36	19.36	-0.10%	190,300
Jul 24, 2025	19.16	19.42	19.16	19.38	19.38	1.15%	492,200
Jul 23, 2025	19.00	19.26	19.00	19.16	19.16	0.84%	363,900
Jul 22, 2025	19.10	19.18	18.84	19.00	19.00	-0.42%	305,400
Jul 21, 2025	19.42	19.42	19.08	19.08	19.08	-1.45%	310,900
Jul 18, 2025	19.18	19.38	19.18	19.36	19.36	0.31%	767,600
Jul 17, 2025	18.98	19.36	18.98	19.30	19.30	1.69%	552,400
Jul 16, 2025	19.30	19.30	18.86	18.98	18.98	-1.66%	1,028,600
Jul 15, 2025	19.36	19.46	19.28	19.30	19.30	-1.33%	404,500
Jul 14, 2025	19.22	19.56	19.20	19.56	19.56	1.98%	435,500
Jul 11, 2025	19.40	19.50	19.16	19.18	19.18	-1.13%	612,400
Jul 10, 2025	19.36	19.40	19.08	19.40	19.40	0.21%	595,800
Jul 9, 2025	19.52	19.52	19.28	19.36	19.36	-0.51%	337,100
Jul 8, 2025	19.80	19.80	19.46	19.46	19.46	-1.32%	234,200
Jul 7, 2025	19.66	19.82	19.50	19.72	19.72	0.31%	1,300,400
Jul 4, 2025	19.50	19.76	19.50	19.66	19.66	0.41%	318,800
Jul 3, 2025	19.62	19.70	19.56	19.58	19.58	-0.20%	384,000
Jul 2, 2025	19.44	19.70	19.42	19.62	19.62	0.72%	424,600
Jul 1, 2025	19.60	19.72	19.48	19.48	19.48	-0.61%	219,300
Jun 30, 2025	19.86	19.96	19.52	19.60	19.60	-0.91%	829,400
Jun 26, 2025	19.78	19.78	19.56	19.78	19.78	-	239,200
Jun 25, 2025	19.68	19.88	19.60	19.78	19.78	0.92%	628,600
Jun 24, 2025	19.62	19.68	19.52	19.60	19.60	0.62%	164,700
Jun 23, 2025	19.40	19.68	19.22	19.48	19.48	-	589,900
Jun 20, 2025	19.42	19.66	19.42	19.48	19.48	0.41%	1,334,900
Jun 19, 2025	19.26	19.42	19.22	19.40	19.40	-0.10%	601,000
Jun 18, 2025	19.36	19.44	19.34	19.42	19.42	-	1,223,700
Jun 17, 2025	19.46	19.48	19.20	19.42	19.42	-	675,800
Jun 16, 2025	19.50	19.50	19.28	19.42	19.42	-0.51%	970,000
Jun 13, 2025	19.64	19.64	19.38	19.52	19.52	-0.61%	699,600
Jun 12, 2025	19.52	19.64	19.42	19.64	19.64	0.61%	771,900
Jun 11, 2025	19.62	19.62	19.52	19.52	19.52	-	700,000
Jun 10, 2025	19.70	19.70	19.48	19.52	19.52	-0.91%	522,500
Jun 9, 2025	19.66	19.88	19.66	19.70	19.70	0.51%	223,400
Jun 6, 2025	19.54	19.64	19.52	19.60	19.60	0.31%	506,700
Jun 5, 2025	19.66	19.66	19.20	19.54	19.54	-0.61%	1,104,500
Jun 4, 2025	19.58	19.76	19.50	19.66	19.66	0.41%	1,238,300
Jun 3, 2025	19.58	19.88	19.12	19.58	19.58	-	1,041,900
May 30, 2025	19.70	19.78	19.58	19.58	19.58	-0.20%	3,647,400
May 29, 2025	19.86	19.86	19.40	19.62	19.62	-1.41%	1,500,400
May 28, 2025	19.88	19.94	19.70	19.90	19.90	0.10%	786,900
May 27, 2025	19.94	19.94	19.60	19.88	19.88	-0.30%	609,500
May 26, 2025	19.90	19.96	19.80	19.94	19.94	0.81%	493,400
May 23, 2025	19.78	19.88	19.78	19.78	19.78	-	573,600
May 22, 2025	20.28	20.28	19.72	19.78	19.78	-1.10%	970,500
May 21, 2025	20.02	20.02	19.86	20.00	20.00	0.50%	510,000