Leverage Shares Incomeshares Meta Options ETP (LON:METY)
London · Delayed Price · Currency is GBP · Price in USD 10.92
+0.25 (2.32%)
At close: Aug 4, 2025, 4:30 PM BST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.97 | 11.06 | 10.95 | 10.88 | 10.88 | -0.32% | 120 |
| Aug 4, 2025 | 10.38 | 10.95 | 10.38 | 10.92 | 10.92 | 2.32% | 281 |
| Aug 1, 2025 | 10.68 | 10.82 | 10.60 | 10.67 | 10.67 | -1.96% | 50 |
| Jul 31, 2025 | 10.79 | 10.94 | 10.65 | 10.88 | 10.88 | 8.36% | 2,807 |
| Jul 30, 2025 | 10.16 | 10.18 | 10.07 | 10.04 | 10.04 | -1.23% | 28 |
| Jul 29, 2025 | 10.26 | 10.26 | 10.24 | 10.17 | 10.17 | -0.70% | 6 |
| Jul 28, 2025 | 10.28 | 10.29 | 10.26 | 10.24 | 10.24 | -0.22% | 30 |
| Jul 25, 2025 | 10.19 | 10.30 | 10.19 | 10.26 | 10.26 | 0.10% | 6 |
| Jul 24, 2025 | 10.24 | 10.24 | 10.21 | 10.25 | 10.25 | 1.26% | 10 |
| Jul 23, 2025 | 10.08 | 10.15 | 10.08 | 10.13 | 10.13 | 0.80% | 127 |
| Jul 22, 2025 | 10.05 | 10.22 | 10.05 | 10.05 | 10.05 | -1.21% | 3,581 |
| Jul 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.90% | 25 |
| Jul 18, 2025 | 10.07 | 10.07 | 10.07 | 9.98 | 9.98 | -0.47% | 3 |
| Jul 17, 2025 | 9.78 | 10.11 | 9.78 | 10.03 | 10.03 | -0.15% | 180 |
| Jul 16, 2025 | 10.22 | 10.22 | 10.08 | 10.04 | 10.04 | -1.79% | 66 |
| Jul 15, 2025 | 10.35 | 10.42 | 10.20 | 10.22 | 10.22 | -1.06% | 124 |
| Jul 14, 2025 | 10.20 | 10.20 | 10.20 | 10.33 | 10.33 | 1.37% | 220 |
| Jul 11, 2025 | 10.35 | 10.39 | 10.25 | 10.19 | 10.19 | -1.09% | 39 |
| Jul 10, 2025 | 10.31 | 10.48 | 10.31 | 10.31 | 10.31 | -1.32% | 89 |
| Jul 9, 2025 | 10.29 | 10.41 | 10.29 | 10.44 | 10.44 | 2.45% | 69 |
| Jul 8, 2025 | 10.29 | 10.35 | 10.22 | 10.19 | 10.19 | -0.97% | 50 |
| Jul 7, 2025 | 10.21 | 10.44 | 10.14 | 10.29 | 10.29 | 0.73% | 250 |
| Jul 4, 2025 | 10.33 | 10.33 | 10.03 | 10.22 | 10.22 | - | 24 |
| Jul 3, 2025 | 10.21 | 10.31 | 9.96 | 10.22 | 10.22 | 0.23% | 15 |
| Jul 2, 2025 | 10.18 | 10.19 | 10.17 | 10.20 | 10.20 | -0.78% | 101 |
| Jul 1, 2025 | 10.54 | 10.54 | 10.45 | 10.28 | 10.28 | -3.00% | 21 |
| Jun 30, 2025 | 10.47 | 10.75 | 10.47 | 10.59 | 10.59 | 0.79% | 129 |
| Jun 27, 2025 | 10.54 | 10.58 | 10.54 | 10.51 | 10.51 | 0.38% | 32 |
| Jun 26, 2025 | 10.37 | 10.50 | 10.37 | 10.47 | 10.47 | 0.43% | 13 |
| Jun 25, 2025 | 10.45 | 10.45 | 10.42 | 10.43 | 10.43 | 0.99% | 1,374 |
| Jun 24, 2025 | 10.38 | 10.38 | 10.28 | 10.32 | 10.32 | 1.88% | 7 |
| Jun 23, 2025 | 10.14 | 10.14 | 10.00 | 10.13 | 10.13 | 0.75% | 90 |
| Jun 20, 2025 | 10.05 | 10.11 | 10.05 | 10.06 | 10.06 | -1.87% | 62 |
| Jun 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 17 |
| Jun 18, 2025 | 10.31 | 10.31 | 10.31 | 10.25 | 10.25 | -0.22% | 108 |
| Jun 17, 2025 | 10.19 | 10.30 | 10.19 | 10.27 | 10.27 | 0.03% | 270 |
| Jun 16, 2025 | 10.12 | 10.32 | 10.01 | 10.27 | 10.27 | 1.25% | 58 |
| Jun 13, 2025 | 10.07 | 10.07 | 10.05 | 10.14 | 10.14 | -0.02% | 16 |
| Jun 12, 2025 | 10.21 | 10.21 | 10.15 | 10.15 | 10.15 | -1.05% | 24 |
| Jun 11, 2025 | 10.34 | 10.52 | 10.28 | 10.25 | 10.25 | 0.62% | 138 |
| Jun 10, 2025 | 10.19 | 10.32 | 10.19 | 10.19 | 10.19 | -0.39% | 108 |
| Jun 9, 2025 | 10.15 | 10.26 | 10.15 | 10.23 | 10.23 | 0.29% | 53 |
| Jun 6, 2025 | 10.24 | 10.28 | 10.24 | 10.20 | 10.20 | 0.12% | 6 |
| Jun 5, 2025 | 10.22 | 10.26 | 10.22 | 10.19 | 10.19 | 0.59% | 50 |
| Jun 4, 2025 | 10.08 | 10.08 | 10.08 | 10.13 | 10.13 | 1.25% | 150 |
| Jun 3, 2025 | 9.98 | 10.07 | 9.98 | 10.00 | 10.00 | 1.11% | 325 |
| Jun 2, 2025 | 9.74 | 9.74 | 9.70 | 9.89 | 9.89 | 0.86% | 83 |
| May 30, 2025 | 9.81 | 9.82 | 9.71 | 9.81 | 9.81 | -0.22% | 334 |
| May 29, 2025 | 9.96 | 10.00 | 9.79 | 9.83 | 9.83 | 0.43% | 52 |
| May 28, 2025 | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | 1.06% | 147 |