Marathon Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	32.40	32.60	31.62	31.69	31.69	-2.61%	6,057,100
Aug 4, 2025	32.01	33.48	31.95	32.54	32.54	-8.34%	15,768,171
Aug 1, 2025	35.88	37.00	35.50	35.50	35.50	-9.99%	4,515,493
Jul 31, 2025	38.40	41.78	37.48	39.44	39.44	1.70%	16,065,481
Jul 30, 2025	34.50	38.78	34.43	38.78	38.78	10.01%	13,660,720
Jul 29, 2025	32.55	35.85	32.22	35.25	35.25	7.57%	15,346,300
Jul 28, 2025	32.42	33.91	32.12	32.77	32.77	1.77%	6,832,600
Jul 25, 2025	31.88	32.60	31.81	32.20	32.20	0.78%	2,955,200
Jul 24, 2025	31.74	32.05	31.73	31.95	31.95	0.47%	1,996,300
Jul 23, 2025	31.80	32.19	31.73	31.80	31.80	-0.56%	2,274,700
Jul 22, 2025	32.80	32.95	31.82	31.98	31.98	-3.18%	5,621,500
Jul 21, 2025	33.50	33.61	32.91	33.03	33.03	-2.16%	4,096,439
Jul 18, 2025	33.36	33.96	33.16	33.76	33.76	1.20%	3,878,300
Jul 17, 2025	33.18	33.41	33.08	33.36	33.36	0.57%	2,608,300
Jul 16, 2025	33.33	33.56	32.80	33.17	33.17	-0.09%	2,418,787
Jul 15, 2025	33.75	33.75	33.18	33.20	33.20	-1.63%	3,155,599
Jul 14, 2025	33.77	34.13	33.41	33.75	33.75	-1.08%	4,005,400
Jul 11, 2025	33.80	34.44	33.63	34.12	34.12	-	4,821,131
Jul 10, 2025	35.44	35.44	33.71	34.12	34.12	-2.79%	6,506,619
Jul 9, 2025	35.45	35.79	35.05	35.10	35.10	-2.50%	7,079,200
Jul 8, 2025	37.60	37.60	34.67	36.00	36.00	-3.74%	15,257,850
Jul 7, 2025	34.35	37.40	33.10	37.40	37.40	10.00%	11,439,290
Jul 4, 2025	33.96	34.80	33.05	34.00	34.00	0.29%	7,324,900
Jul 3, 2025	34.51	34.58	33.50	33.90	33.90	-3.39%	8,454,904
Jul 2, 2025	33.78	35.45	33.20	35.09	35.09	3.60%	12,456,954
Jul 1, 2025	33.60	35.10	32.58	33.87	33.87	0.83%	12,415,600
Jun 30, 2025	33.23	33.73	32.82	33.59	33.59	1.54%	9,147,100
Jun 27, 2025	32.49	33.39	32.40	33.08	33.08	1.07%	7,821,000
Jun 26, 2025	32.57	33.21	32.43	32.73	32.73	0.06%	8,224,831
Jun 25, 2025	33.78	34.06	32.36	32.71	32.71	-4.38%	11,980,882
Jun 24, 2025	34.81	35.50	34.00	34.21	34.21	-1.70%	11,197,144
Jun 23, 2025	34.05	35.21	33.30	34.80	34.80	-1.39%	11,025,169
Jun 20, 2025	33.80	35.31	33.10	35.29	35.29	2.77%	13,335,846
Jun 19, 2025	35.21	35.92	33.84	34.34	34.34	-2.33%	14,526,790
Jun 18, 2025	35.47	36.28	34.61	35.16	35.16	-4.01%	14,891,824
Jun 17, 2025	39.10	40.19	36.63	36.63	36.63	-10.00%	17,451,051
Jun 16, 2025	44.10	44.15	40.50	40.70	40.70	-9.56%	20,310,462
Jun 13, 2025	42.88	45.18	42.11	45.00	45.00	-	17,104,619
Jun 12, 2025	44.50	45.54	42.10	45.00	45.00	0.83%	19,927,952
Jun 11, 2025	46.51	48.01	43.01	44.63	44.63	0.97%	21,716,486
Jun 10, 2025	44.20	44.20	43.20	44.20	44.20	10.00%	12,332,139
Jun 9, 2025	39.00	40.18	38.61	40.18	40.18	9.99%	11,627,391
Jun 6, 2025	35.60	36.53	32.82	36.53	36.53	7.92%	17,690,638
Jun 5, 2025	33.80	33.85	32.62	33.85	33.21	10.01%	5,120,899
Jun 4, 2025	30.77	30.77	29.19	30.77	30.19	10.01%	8,756,625
Jun 3, 2025	27.97	27.97	27.97	27.97	27.44	9.99%	2,584,000
May 30, 2025	23.20	25.43	23.20	25.43	24.95	9.99%	5,104,802
May 29, 2025	24.00	24.00	23.05	23.12	22.68	-2.53%	1,839,800
May 28, 2025	22.83	23.93	22.74	23.72	23.27	3.63%	2,584,400
May 27, 2025	22.87	23.16	22.78	22.89	22.46	0.18%	1,322,200