Marathon Petroleum Corporation (VIE:MPC)
Austria · Delayed Price · Currency is EUR 190.02
+2.56 (1.37%)
Last updated: Mar 5, 2026, 1:00 PM CET
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 182.68 | 183.08 | 182.10 | 182.44 | - | -0.51% | - |
| Mar 3, 2026 | 181.32 | 185.06 | 180.30 | 183.38 | 183.38 | 3.30% | 72 |
| Mar 2, 2026 | 174.68 | 177.52 | 172.10 | 177.52 | 177.52 | 8.23% | - |
| Feb 27, 2026 | 170.46 | 171.74 | 164.02 | 164.02 | 164.02 | -4.34% | - |
| Feb 26, 2026 | 165.86 | 171.46 | 165.12 | 171.46 | 171.46 | 4.69% | - |
| Feb 25, 2026 | 165.70 | 166.32 | 163.78 | 163.78 | 163.78 | -0.35% | 30 |
| Feb 24, 2026 | 163.98 | 164.36 | 162.94 | 164.36 | 164.36 | 0.02% | - |
| Feb 23, 2026 | 165.36 | 166.48 | 164.32 | 164.32 | 164.32 | -1.19% | - |
| Feb 20, 2026 | 166.64 | 166.64 | 166.24 | 166.30 | 166.30 | -0.95% | - |
| Feb 19, 2026 | 169.90 | 170.72 | 167.90 | 167.90 | 167.90 | -0.38% | - |
| Feb 18, 2026 | 169.18 | 172.16 | 168.54 | 168.54 | 168.54 | -3.27% | 12 |
| Feb 16, 2026 | 171.30 | 174.24 | 171.30 | 174.24 | 173.39 | 1.72% | - |
| Feb 13, 2026 | 166.36 | 171.30 | 165.60 | 171.30 | 170.47 | -0.99% | - |
| Feb 12, 2026 | 175.60 | 175.60 | 173.02 | 173.02 | 172.18 | -1.02% | - |
| Feb 11, 2026 | 171.84 | 174.80 | 171.82 | 174.80 | 173.95 | 2.79% | - |
| Feb 10, 2026 | 171.40 | 171.54 | 170.06 | 170.06 | 169.23 | -0.54% | - |
| Feb 9, 2026 | 170.04 | 171.68 | 169.82 | 170.98 | 170.15 | -0.19% | - |
| Feb 6, 2026 | 167.50 | 171.30 | 165.92 | 171.30 | 170.47 | 5.36% | - |
| Feb 5, 2026 | 165.48 | 166.30 | 162.58 | 162.58 | 161.79 | -1.23% | 68 |
| Feb 4, 2026 | 157.44 | 164.60 | 157.44 | 164.60 | 163.80 | 8.06% | - |
| Feb 3, 2026 | 149.14 | 157.36 | 148.56 | 152.32 | 151.58 | 2.59% | 222 |
| Feb 2, 2026 | 145.68 | 148.48 | 145.68 | 148.48 | 147.76 | -0.08% | - |
| Jan 30, 2026 | 147.52 | 148.60 | 146.16 | 148.60 | 147.88 | 0.08% | - |
| Jan 29, 2026 | 144.78 | 148.48 | 144.78 | 148.48 | 147.76 | 2.81% | - |
| Jan 28, 2026 | 143.08 | 144.88 | 142.72 | 144.42 | 143.72 | 1.06% | - |
| Jan 27, 2026 | 144.92 | 145.20 | 142.90 | 142.90 | 142.21 | -4.30% | - |
| Jan 26, 2026 | 147.96 | 149.36 | 147.96 | 149.32 | 148.60 | -0.21% | - |
| Jan 23, 2026 | 150.28 | 151.10 | 149.64 | 149.64 | 148.91 | -0.36% | - |
| Jan 22, 2026 | 151.54 | 151.54 | 150.18 | 150.18 | 149.45 | -2.56% | - |
| Jan 21, 2026 | 149.48 | 154.12 | 149.48 | 154.12 | 153.37 | 2.71% | - |
| Jan 20, 2026 | 150.28 | 151.26 | 149.88 | 150.06 | 149.33 | -0.70% | - |
| Jan 19, 2026 | 150.68 | 151.12 | 149.86 | 151.12 | 150.39 | -0.43% | - |
| Jan 16, 2026 | 153.56 | 154.28 | 151.78 | 151.78 | 151.04 | -1.61% | - |
| Jan 15, 2026 | 155.58 | 155.58 | 154.26 | 154.26 | 153.51 | -0.91% | - |
| Jan 14, 2026 | 150.66 | 155.68 | 150.66 | 155.68 | 154.92 | 1.76% | - |
| Jan 13, 2026 | 151.06 | 152.98 | 150.98 | 152.98 | 152.24 | 1.12% | - |
| Jan 12, 2026 | 150.52 | 151.48 | 150.42 | 151.28 | 150.55 | 0.25% | - |
| Jan 9, 2026 | 152.76 | 153.24 | 150.90 | 150.90 | 150.17 | 1.60% | - |
| Jan 8, 2026 | 147.40 | 148.52 | 147.40 | 148.52 | 147.80 | 0.65% | - |
| Jan 7, 2026 | 145.44 | 149.10 | 145.44 | 147.56 | 146.84 | -0.01% | - |
| Jan 6, 2026 | 150.00 | 150.44 | 147.58 | 147.58 | 146.86 | -0.26% | 72 |
| Jan 5, 2026 | 153.96 | 153.96 | 147.72 | 147.96 | 147.24 | 5.52% | - |
| Jan 2, 2026 | 140.38 | 140.38 | 138.34 | 140.22 | 139.54 | 0.40% | - |
| Dec 30, 2025 | 139.34 | 139.86 | 139.34 | 139.66 | 138.98 | -0.16% | - |
| Dec 29, 2025 | 139.24 | 139.88 | 139.24 | 139.88 | 139.20 | -0.21% | - |
| Dec 23, 2025 | 139.64 | 140.56 | 139.54 | 140.18 | 139.50 | -1.50% | - |
| Dec 22, 2025 | 144.30 | 144.64 | 142.32 | 142.32 | 141.63 | -1.37% | - |
| Dec 19, 2025 | 143.28 | 144.30 | 143.28 | 144.30 | 143.60 | -0.65% | - |
| Dec 18, 2025 | 148.22 | 148.22 | 145.24 | 145.24 | 144.54 | -1.97% | - |
| Dec 17, 2025 | 152.54 | 153.48 | 148.16 | 148.16 | 147.44 | -2.09% | - |