Marathon Petroleum Corporation (LON:0JYA)
London · Delayed Price · Currency is GBP · Price in USD 168.00
-1.06 (-0.63%)
At close: Dec 19, 2025
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 168.39 | 170.58 | 168.00 | 168.00 | 168.00 | -0.63% | 626 |
| Dec 18, 2025 | 174.84 | 176.10 | 168.21 | 169.06 | 169.06 | -3.29% | 674 |
| Dec 17, 2025 | 178.36 | 180.08 | 173.00 | 174.82 | 174.82 | -1.38% | 490 |
| Dec 16, 2025 | 185.34 | 185.70 | 176.15 | 177.27 | 177.27 | -3.92% | 323 |
| Dec 15, 2025 | 184.83 | 185.40 | 184.17 | 184.50 | 184.50 | -0.15% | 1,126 |
| Dec 12, 2025 | 187.79 | 188.98 | 184.48 | 184.77 | 184.77 | -1.03% | 472 |
| Dec 11, 2025 | 188.64 | 189.65 | 186.70 | 186.70 | 186.70 | -2.17% | 128 |
| Dec 10, 2025 | 190.37 | 192.63 | 187.67 | 190.84 | 190.84 | -0.28% | 468 |
| Dec 9, 2025 | 188.81 | 191.38 | 188.81 | 191.38 | 191.38 | 0.55% | 248 |
| Dec 8, 2025 | 190.49 | 191.48 | 187.26 | 190.34 | 190.34 | -0.85% | 140 |
| Dec 5, 2025 | 190.82 | 193.31 | 188.25 | 191.98 | 191.98 | 0.25% | 273 |
| Dec 4, 2025 | 190.03 | 191.50 | 187.90 | 191.50 | 191.50 | 1.11% | 517 |
| Dec 3, 2025 | 191.74 | 194.29 | 188.64 | 189.40 | 189.40 | -1.96% | 464 |
| Dec 2, 2025 | 195.94 | 197.00 | 189.94 | 193.19 | 193.19 | -2.03% | 906 |
| Dec 1, 2025 | 191.80 | 197.99 | 191.80 | 197.19 | 197.19 | 1.54% | 1,390 |
| Nov 28, 2025 | 192.57 | 195.42 | 191.74 | 194.21 | 194.21 | 0.55% | 420 |
| Nov 26, 2025 | 190.84 | 193.50 | 190.10 | 193.15 | 193.15 | 1.15% | 315 |
| Nov 25, 2025 | 188.59 | 190.95 | 187.13 | 190.95 | 190.95 | 0.73% | 2,519 |
| Nov 24, 2025 | 190.53 | 190.73 | 187.50 | 189.58 | 189.58 | -0.84% | 305 |
| Nov 21, 2025 | 188.35 | 191.81 | 186.94 | 191.19 | 191.19 | 1.18% | 230 |
| Nov 20, 2025 | 195.55 | 197.72 | 188.95 | 188.95 | 188.95 | -3.22% | 787 |
| Nov 19, 2025 | 198.00 | 199.37 | 190.63 | 195.24 | 195.24 | -1.55% | 576 |
| Nov 18, 2025 | 196.47 | 198.31 | 193.00 | 198.31 | 197.30 | 0.71% | 271 |
| Nov 17, 2025 | 199.97 | 201.56 | 196.91 | 196.91 | 195.91 | -1.86% | 783 |
| Nov 14, 2025 | 197.84 | 202.22 | 195.00 | 200.64 | 199.62 | 2.42% | 1,550 |
| Nov 13, 2025 | 197.23 | 199.19 | 195.90 | 195.90 | 194.90 | -1.24% | 1,263 |
| Nov 12, 2025 | 201.75 | 202.12 | 197.72 | 198.36 | 197.35 | -1.42% | 305 |
| Nov 11, 2025 | 197.98 | 201.25 | 197.98 | 201.21 | 200.19 | 2.23% | 252 |
| Nov 10, 2025 | 193.75 | 197.11 | 191.88 | 196.83 | 195.83 | 1.36% | 916 |
| Nov 7, 2025 | 192.48 | 196.84 | 192.48 | 194.19 | 193.20 | -0.80% | 232 |
| Nov 6, 2025 | 187.80 | 195.75 | 187.80 | 195.75 | 194.76 | 3.99% | 293 |
| Nov 5, 2025 | 184.78 | 189.00 | 184.78 | 188.24 | 187.28 | 2.52% | 2,675 |
| Nov 4, 2025 | 182.70 | 183.81 | 174.94 | 183.62 | 182.69 | -5.55% | 2,703 |
| Nov 3, 2025 | 195.00 | 195.98 | 193.66 | 194.42 | 193.43 | -0.34% | 128 |
| Oct 31, 2025 | 196.50 | 196.55 | 193.85 | 195.08 | 194.09 | -1.67% | 539 |
| Oct 30, 2025 | 195.95 | 200.27 | 195.95 | 198.39 | 197.38 | 1.26% | 526 |
| Oct 29, 2025 | 191.57 | 195.92 | 190.96 | 195.92 | 194.92 | 1.77% | 1,111 |
| Oct 28, 2025 | 195.44 | 196.72 | 192.50 | 192.50 | 191.52 | -1.80% | 39 |
| Oct 27, 2025 | 196.90 | 197.58 | 194.62 | 196.03 | 195.03 | -0.96% | 938 |
| Oct 24, 2025 | 196.03 | 198.59 | 196.03 | 197.94 | 196.93 | 0.78% | 487 |
| Oct 23, 2025 | 191.30 | 196.90 | 190.15 | 196.40 | 195.41 | 7.96% | 589 |
| Oct 22, 2025 | 180.00 | 185.15 | 180.00 | 181.92 | 181.00 | -0.94% | 90 |
| Oct 21, 2025 | 187.44 | 187.44 | 183.48 | 183.65 | 182.72 | -1.25% | 401 |
| Oct 20, 2025 | 184.65 | 187.27 | 184.32 | 185.97 | 185.03 | 1.03% | 281 |
| Oct 17, 2025 | 184.48 | 184.69 | 183.32 | 184.08 | 183.14 | 1.95% | 36 |
| Oct 16, 2025 | 184.69 | 185.30 | 180.55 | 180.55 | 179.63 | -1.87% | 349 |
| Oct 15, 2025 | 184.49 | 185.23 | 183.60 | 183.99 | 183.06 | 0.43% | 51 |
| Oct 14, 2025 | 181.25 | 183.20 | 180.95 | 183.20 | 182.27 | -0.14% | 710 |
| Oct 13, 2025 | 182.19 | 185.16 | 182.19 | 183.45 | 182.52 | 0.55% | 183 |
| Oct 10, 2025 | 186.54 | 186.58 | 181.16 | 182.44 | 181.51 | -3.31% | 1,010 |