Marathon Petroleum Corporation (LON:0JYA)
London · Delayed Price · Currency is GBP · Price in USD 171.82
-0.93 (-0.54%)
At close: Aug 26, 2025
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 178.66 | 178.66 | 175.56 | 178.53 | 178.53 | 0.86% | 277 |
| Aug 27, 2025 | 173.50 | 177.08 | 172.95 | 177.00 | 177.00 | 3.01% | 619 |
| Aug 26, 2025 | 170.99 | 172.71 | 170.99 | 171.82 | 171.82 | -0.54% | 23 |
| Aug 25, 2025 | 170.72 | 172.75 | 170.57 | 172.75 | 172.75 | 1.02% | 928 |
| Aug 22, 2025 | 164.72 | 171.01 | 164.72 | 171.01 | 171.01 | 3.72% | 346 |
| Aug 21, 2025 | 165.50 | 165.50 | 163.50 | 164.88 | 164.88 | 1.15% | 192 |
| Aug 20, 2025 | 163.95 | 165.91 | 163.00 | 163.00 | 163.00 | -0.18% | 968 |
| Aug 19, 2025 | 164.00 | 165.09 | 162.67 | 163.30 | 162.39 | 0.44% | 396 |
| Aug 18, 2025 | 160.82 | 162.58 | 160.82 | 162.58 | 161.68 | -0.24% | 103 |
| Aug 15, 2025 | 162.59 | 163.77 | 161.96 | 162.97 | 162.07 | 1.24% | 1,237 |
| Aug 14, 2025 | 160.05 | 161.21 | 159.56 | 160.97 | 160.08 | 0.57% | 2,174 |
| Aug 13, 2025 | 159.00 | 160.16 | 158.34 | 160.05 | 159.16 | -0.07% | 803 |
| Aug 12, 2025 | 160.00 | 161.08 | 158.76 | 160.16 | 159.27 | 0.86% | 1,117 |
| Aug 11, 2025 | 160.84 | 162.39 | 158.77 | 158.80 | 157.92 | -1.27% | 620 |
| Aug 8, 2025 | 162.50 | 163.05 | 160.84 | 160.84 | 159.95 | -0.60% | 27 |
| Aug 7, 2025 | 163.70 | 164.47 | 161.82 | 161.82 | 160.92 | 0.39% | 452 |
| Aug 6, 2025 | 169.00 | 170.16 | 161.18 | 161.18 | 160.29 | -3.70% | 991 |
| Aug 5, 2025 | 167.96 | 169.61 | 166.05 | 167.38 | 166.45 | 0.57% | 234 |
| Aug 4, 2025 | 162.05 | 167.97 | 162.05 | 166.44 | 165.51 | 0.81% | 1,043 |
| Aug 1, 2025 | 170.57 | 171.00 | 164.96 | 165.10 | 164.18 | -3.01% | 270 |
| Jul 31, 2025 | 171.06 | 171.40 | 169.76 | 170.23 | 169.28 | -0.97% | 107 |
| Jul 30, 2025 | 174.00 | 174.00 | 170.72 | 171.90 | 170.94 | -0.85% | 79 |
| Jul 29, 2025 | 174.80 | 175.25 | 173.37 | 173.37 | 172.41 | -0.16% | 27,047 |
| Jul 28, 2025 | 174.01 | 174.02 | 172.65 | 173.65 | 172.69 | 0.52% | 66 |
| Jul 25, 2025 | 172.70 | 173.48 | 170.56 | 172.75 | 171.79 | 0.99% | 4,473 |
| Jul 24, 2025 | 173.56 | 174.77 | 170.26 | 171.05 | 170.10 | -3.61% | 271 |
| Jul 23, 2025 | 176.27 | 177.47 | 175.03 | 177.47 | 176.48 | 0.88% | 83 |
| Jul 22, 2025 | 174.96 | 176.73 | 174.96 | 175.93 | 174.95 | 0.12% | 24 |
| Jul 21, 2025 | 174.99 | 176.26 | 174.21 | 175.71 | 174.74 | 0.06% | 1,221 |
| Jul 18, 2025 | 177.18 | 177.83 | 175.38 | 175.60 | 174.62 | 1.33% | 1,269 |
| Jul 17, 2025 | 172.86 | 174.30 | 172.45 | 173.30 | 172.33 | -0.37% | 484 |
| Jul 16, 2025 | 176.40 | 176.65 | 171.39 | 173.95 | 172.98 | -0.67% | 2,262 |
| Jul 15, 2025 | 175.86 | 176.70 | 175.12 | 175.12 | 174.15 | -0.27% | 396 |
| Jul 14, 2025 | 178.07 | 178.37 | 174.42 | 175.60 | 174.62 | -3.09% | 579 |
| Jul 11, 2025 | 182.83 | 182.83 | 180.70 | 181.20 | 180.19 | -0.61% | 851 |
| Jul 10, 2025 | 172.67 | 182.31 | 172.67 | 182.31 | 181.30 | 1.89% | 608 |
| Jul 9, 2025 | 180.00 | 180.68 | 178.93 | 178.93 | 177.93 | -0.90% | 1,893 |
| Jul 8, 2025 | 176.60 | 180.55 | 176.60 | 180.55 | 179.55 | 2.64% | 2,699 |
| Jul 7, 2025 | 175.86 | 177.46 | 174.15 | 175.91 | 174.93 | -0.21% | 2,182 |
| Jul 3, 2025 | 174.48 | 176.42 | 173.48 | 176.28 | 175.31 | 1.90% | 554 |
| Jul 2, 2025 | 171.50 | 173.00 | 170.15 | 173.00 | 172.04 | 1.28% | 1,033 |
| Jul 1, 2025 | 166.39 | 170.96 | 165.63 | 170.81 | 169.87 | 2.87% | 1,517 |
| Jun 30, 2025 | 167.10 | 167.96 | 165.83 | 166.05 | 165.13 | -0.38% | 1,818 |
| Jun 27, 2025 | 167.51 | 167.51 | 164.81 | 166.68 | 165.76 | -1.08% | 3,990 |
| Jun 26, 2025 | 166.65 | 168.56 | 166.04 | 168.50 | 167.57 | 1.58% | 863 |
| Jun 25, 2025 | 165.31 | 167.01 | 164.45 | 165.88 | 164.96 | 0.21% | 3,192 |
| Jun 24, 2025 | 164.65 | 167.25 | 163.39 | 165.54 | 164.62 | -0.70% | 522 |
| Jun 23, 2025 | 175.00 | 175.00 | 166.70 | 166.70 | 165.78 | -0.79% | 1,243 |
| Jun 20, 2025 | 171.65 | 171.65 | 165.50 | 168.03 | 167.10 | -0.30% | 1,598 |
| Jun 18, 2025 | 170.95 | 170.96 | 168.36 | 168.54 | 167.61 | -1.48% | 358 |