Marathon Petroleum Corporation (VIE:MPC)
Austria · Delayed Price · Currency is EUR 227.80
+0.10 (0.04%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 222.40 | 227.70 | 221.20 | 227.70 | 227.70 | 1.83% | - |
| Jun 1, 2026 | 213.30 | 223.60 | 213.30 | 223.60 | 223.60 | 5.12% | - |
| May 29, 2026 | 216.30 | 216.70 | 212.70 | 212.70 | 212.70 | -2.07% | - |
| May 28, 2026 | 214.50 | 217.20 | 213.10 | 217.20 | 217.20 | 2.21% | - |
| May 27, 2026 | 212.20 | 212.50 | 208.60 | 212.50 | 212.50 | -4.28% | - |
| May 26, 2026 | 218.00 | 222.00 | 215.50 | 222.00 | 222.00 | 4.96% | - |
| May 25, 2026 | 213.20 | 213.60 | 211.50 | 211.50 | 211.50 | -3.51% | - |
| May 22, 2026 | 215.30 | 219.20 | 214.70 | 219.20 | 219.20 | -0.41% | - |
| May 21, 2026 | 225.40 | 225.50 | 220.10 | 220.10 | 220.10 | -0.72% | - |
| May 20, 2026 | 225.70 | 225.70 | 221.70 | 221.70 | 221.70 | 0.76% | - |
| May 18, 2026 | 219.60 | 221.00 | 217.20 | 220.90 | 220.04 | 1.33% | - |
| May 15, 2026 | 216.40 | 218.00 | 216.20 | 218.00 | 217.15 | 2.25% | - |
| May 14, 2026 | 212.30 | 213.20 | 211.70 | 213.20 | 212.37 | 1.52% | - |
| May 13, 2026 | 215.10 | 217.70 | 210.00 | 210.00 | 209.18 | -3.49% | - |
| May 12, 2026 | 213.70 | 217.80 | 213.70 | 217.60 | 216.75 | 2.26% | 4 |
| May 11, 2026 | 211.50 | 212.80 | 210.80 | 212.80 | 211.97 | 1.43% | - |
| May 8, 2026 | 207.50 | 209.80 | 205.30 | 209.80 | 208.98 | 4.02% | - |
| May 7, 2026 | 210.20 | 210.20 | 201.70 | 201.70 | 200.91 | -4.50% | - |
| May 6, 2026 | 215.80 | 218.30 | 211.20 | 211.20 | 210.38 | -3.61% | 1 |
| May 5, 2026 | 216.50 | 219.10 | 216.10 | 219.10 | 218.24 | 1.62% | - |
| May 4, 2026 | 209.10 | 215.60 | 209.10 | 215.60 | 214.76 | 2.62% | - |
| Apr 30, 2026 | 209.90 | 210.10 | 203.20 | 210.10 | 209.28 | 1.35% | - |
| Apr 29, 2026 | 198.65 | 207.30 | 198.65 | 207.30 | 206.49 | 5.85% | - |
| Apr 28, 2026 | 195.75 | 196.55 | 195.75 | 195.85 | 195.09 | 0.44% | - |
| Apr 27, 2026 | 191.05 | 195.00 | 190.90 | 195.00 | 194.24 | 1.91% | - |
| Apr 24, 2026 | 189.35 | 191.35 | 187.60 | 191.35 | 190.60 | 1.40% | - |
| Apr 23, 2026 | 191.10 | 191.60 | 188.70 | 188.70 | 187.96 | 0.53% | - |
| Apr 22, 2026 | 185.40 | 189.90 | 185.40 | 187.70 | 186.97 | 2.04% | 46 |
| Apr 21, 2026 | 183.50 | 184.30 | 183.00 | 183.95 | 183.23 | 0.93% | - |
| Apr 20, 2026 | 185.15 | 185.85 | 181.60 | 182.25 | 181.54 | - | - |
| Apr 17, 2026 | 192.65 | 192.75 | 182.25 | 182.25 | 181.54 | -6.44% | - |
| Apr 16, 2026 | 187.95 | 194.80 | 187.95 | 194.80 | 194.04 | 2.82% | - |
| Apr 15, 2026 | 189.00 | 190.70 | 189.00 | 189.45 | 188.71 | -0.37% | - |
| Apr 14, 2026 | 190.10 | 190.95 | 189.50 | 190.15 | 189.41 | -1.73% | - |
| Apr 13, 2026 | 194.85 | 194.85 | 193.30 | 193.50 | 192.74 | 3.12% | - |
| Apr 10, 2026 | 192.05 | 192.05 | 187.65 | 187.65 | 186.92 | -4.99% | - |
| Apr 9, 2026 | 200.70 | 200.70 | 197.50 | 197.50 | 196.73 | -0.33% | - |
| Apr 8, 2026 | 197.55 | 200.40 | 197.55 | 198.15 | 197.38 | -6.67% | - |
| Apr 7, 2026 | 210.30 | 212.30 | 207.60 | 212.30 | 211.47 | 2.02% | - |
| Apr 2, 2026 | 211.15 | 212.85 | 208.10 | 208.10 | 207.29 | 2.84% | - |
| Apr 1, 2026 | 206.05 | 207.90 | 202.35 | 202.35 | 201.56 | -6.49% | - |
| Mar 31, 2026 | 215.95 | 216.65 | 213.60 | 216.40 | 215.56 | -1.01% | - |
| Mar 30, 2026 | 222.35 | 222.35 | 218.60 | 218.60 | 217.75 | 0.11% | - |
| Mar 27, 2026 | 216.30 | 218.35 | 216.30 | 218.35 | 217.50 | 1.04% | - |
| Mar 26, 2026 | 210.45 | 216.10 | 209.80 | 216.10 | 215.26 | 3.05% | - |
| Mar 25, 2026 | 210.85 | 211.30 | 207.65 | 209.70 | 208.88 | -0.94% | - |
| Mar 24, 2026 | 200.45 | 211.95 | 200.40 | 211.70 | 210.87 | 5.01% | 4 |
| Mar 23, 2026 | 205.65 | 205.65 | 199.74 | 201.60 | 200.81 | -1.01% | - |
| Mar 20, 2026 | 203.55 | 206.40 | 202.55 | 203.65 | 202.85 | -1.07% | - |
| Mar 19, 2026 | 207.70 | 209.45 | 205.85 | 205.85 | 205.05 | 0.02% | - |