Marathon Petroleum Corporation (VIE:MPC)
Austria · Delayed Price · Currency is EUR 165.30
+1.12 (0.68%)
At close: Dec 5, 2025
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 162.72 | 164.18 | 161.26 | 164.18 | 164.18 | 0.56% | - |
| Dec 3, 2025 | 166.16 | 167.26 | 163.26 | 163.26 | 163.26 | -1.79% | - |
| Dec 2, 2025 | 169.18 | 169.18 | 166.24 | 166.24 | 166.24 | -1.70% | - |
| Dec 1, 2025 | 167.60 | 169.12 | 167.22 | 169.12 | 169.12 | 0.48% | - |
| Nov 28, 2025 | 166.38 | 168.32 | 166.38 | 168.32 | 168.32 | 1.41% | - |
| Nov 27, 2025 | 165.60 | 166.06 | 165.60 | 165.98 | 165.98 | -0.05% | - |
| Nov 26, 2025 | 164.30 | 166.06 | 164.00 | 166.06 | 166.06 | 0.96% | - |
| Nov 25, 2025 | 164.72 | 164.72 | 163.48 | 164.48 | 164.48 | -0.01% | - |
| Nov 24, 2025 | 165.08 | 165.08 | 163.56 | 164.50 | 164.50 | -0.16% | - |
| Nov 21, 2025 | 162.46 | 164.76 | 161.80 | 164.76 | 164.76 | -1.65% | - |
| Nov 20, 2025 | 170.20 | 171.94 | 167.52 | 167.52 | 167.52 | -0.10% | - |
| Nov 19, 2025 | 170.92 | 171.00 | 166.66 | 167.68 | 167.68 | -1.16% | - |
| Nov 18, 2025 | 168.32 | 169.64 | 168.20 | 169.64 | 168.78 | -0.48% | - |
| Nov 17, 2025 | 171.62 | 172.82 | 170.46 | 170.46 | 169.59 | -1.56% | - |
| Nov 14, 2025 | 168.88 | 173.16 | 168.88 | 173.16 | 172.28 | 1.74% | - |
| Nov 13, 2025 | 169.40 | 170.80 | 169.40 | 170.20 | 169.33 | -0.36% | - |
| Nov 12, 2025 | 172.72 | 173.38 | 170.82 | 170.82 | 169.95 | -1.03% | - |
| Nov 11, 2025 | 169.36 | 172.60 | 169.36 | 172.60 | 171.72 | 1.95% | - |
| Nov 10, 2025 | 168.64 | 169.30 | 167.48 | 169.30 | 168.44 | 1.66% | - |
| Nov 7, 2025 | 169.20 | 169.74 | 166.54 | 166.54 | 165.69 | -1.07% | - |
| Nov 6, 2025 | 161.72 | 168.34 | 161.72 | 168.34 | 167.48 | 2.15% | - |
| Nov 5, 2025 | 160.26 | 164.80 | 160.24 | 164.80 | 163.96 | 4.50% | - |
| Nov 4, 2025 | 168.62 | 168.62 | 156.18 | 157.70 | 156.90 | -6.83% | 60 |
| Nov 3, 2025 | 169.72 | 169.72 | 169.14 | 169.26 | 168.40 | 0.56% | - |
| Oct 31, 2025 | 168.84 | 169.26 | 168.32 | 168.32 | 167.46 | -2.47% | - |
| Oct 30, 2025 | 167.96 | 172.58 | 167.96 | 172.58 | 171.70 | 3.66% | - |
| Oct 29, 2025 | 165.02 | 166.48 | 165.02 | 166.48 | 165.63 | 0.33% | - |
| Oct 28, 2025 | 166.74 | 169.04 | 165.94 | 165.94 | 165.10 | -1.37% | - |
| Oct 27, 2025 | 169.62 | 170.04 | 167.92 | 168.24 | 167.38 | -1.53% | - |
| Oct 24, 2025 | 168.46 | 170.86 | 168.46 | 170.86 | 169.99 | 1.40% | - |
| Oct 23, 2025 | 163.46 | 168.50 | 163.46 | 168.50 | 167.64 | 6.63% | - |
| Oct 22, 2025 | 157.16 | 159.58 | 157.16 | 158.02 | 157.22 | -0.09% | - |
| Oct 21, 2025 | 160.26 | 161.34 | 158.16 | 158.16 | 157.35 | -0.62% | - |
| Oct 20, 2025 | 158.86 | 159.14 | 157.54 | 159.14 | 158.33 | 0.87% | - |
| Oct 17, 2025 | 154.32 | 157.76 | 153.48 | 157.76 | 156.96 | 0.15% | - |
| Oct 16, 2025 | 158.14 | 159.10 | 157.52 | 157.52 | 156.72 | -0.67% | - |
| Oct 15, 2025 | 157.76 | 158.66 | 157.76 | 158.58 | 157.77 | -0.26% | - |
| Oct 14, 2025 | 159.84 | 159.84 | 156.82 | 159.00 | 158.19 | 0.10% | - |
| Oct 13, 2025 | 158.48 | 158.84 | 158.20 | 158.84 | 158.03 | 0.40% | - |
| Oct 10, 2025 | 161.54 | 161.84 | 158.20 | 158.20 | 157.39 | -3.06% | - |
| Oct 9, 2025 | 162.90 | 163.94 | 162.54 | 163.20 | 162.37 | -0.26% | - |
| Oct 8, 2025 | 165.32 | 165.34 | 163.62 | 163.62 | 162.79 | 0.53% | - |
| Oct 7, 2025 | 165.74 | 165.74 | 162.76 | 162.76 | 161.93 | -2.77% | - |
| Oct 6, 2025 | 166.72 | 167.40 | 166.12 | 167.40 | 166.55 | 0.73% | - |
| Oct 3, 2025 | 164.88 | 166.18 | 164.54 | 166.18 | 165.33 | 1.65% | - |
| Oct 2, 2025 | 163.48 | 163.48 | 162.74 | 163.48 | 162.65 | -0.11% | - |
| Oct 1, 2025 | 163.56 | 163.68 | 163.50 | 163.66 | 162.83 | -0.26% | - |
| Sep 30, 2025 | 167.08 | 167.08 | 164.08 | 164.08 | 163.24 | -1.89% | - |
| Sep 29, 2025 | 169.34 | 170.16 | 167.24 | 167.24 | 166.39 | -2.55% | - |
| Sep 26, 2025 | 168.92 | 171.62 | 168.54 | 171.62 | 170.75 | 3.20% | - |