Marathon Petroleum Corporation (1MPC) Price History
Daily open, high, low, close and volume for Marathon Petroleum Corporation (1MPC) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €424.30 | €424.30 | €424.30 | €423.90 | 5 |
| 2026-10-15 | €435.80 | €439.90 | €422.00 | €424.10 | 362 |
| 2026-10-14 | €429.40 | €429.40 | €429.20 | €429.20 | 16 |
| 2026-10-13 | €412.70 | €412.70 | €412.60 | €421.80 | 15 |
| 2026-10-12 | €410.50 | €410.60 | €410.50 | €412.30 | 9 |
| 2026-10-09 | €413.20 | €415.40 | €406.90 | €418.40 | 250 |
| 2026-10-08 | €402.80 | €416.30 | €400.80 | €414.60 | 63 |
| 2026-10-07 | €396.30 | €396.30 | €393.50 | €393.90 | 46 |
| 2026-10-06 | €385.30 | €385.30 | €382.00 | €381.70 | 5 |
| 2026-10-05 | €377.90 | €377.90 | €377.90 | €386.00 | 1 |
| 2026-10-02 | €368.70 | €368.70 | €368.70 | €367.70 | 5 |
| 2026-10-01 | €350.00 | €350.00 | €350.00 | €368.00 | 2 |
| 2026-09-30 | €350.30 | €350.30 | €350.30 | €353.80 | 17 |
| 2026-09-29 | €344.00 | €344.00 | €344.00 | €344.00 | 0 |
| 2026-09-28 | €346.90 | €346.90 | €346.90 | €344.00 | 5 |
| 2026-09-25 | €351.90 | €351.90 | €351.90 | €351.90 | 0 |
| 2026-09-24 | €346.50 | €346.50 | €346.50 | €351.90 | 1 |
| 2026-09-23 | €348.70 | €348.70 | €348.70 | €340.20 | 4 |
| 2026-09-22 | €348.30 | €348.30 | €348.30 | €347.80 | 13 |
| 2026-09-21 | €372.10 | €372.10 | €372.10 | €372.10 | 0 |
| 2026-09-18 | €366.00 | €366.00 | €366.00 | €372.10 | 2 |
| 2026-09-17 | €362.90 | €362.90 | €362.90 | €365.80 | 5 |
| 2026-09-16 | €344.30 | €344.30 | €344.30 | €344.30 | 0 |
| 2026-09-15 | €344.30 | €344.30 | €344.30 | €344.30 | 0 |
| 2026-09-14 | €344.30 | €344.30 | €344.30 | €344.30 | 0 |
| 2026-09-11 | €344.30 | €344.30 | €344.30 | €344.30 | 0 |
| 2026-09-10 | €350.50 | €350.50 | €350.50 | €344.30 | 9 |
| 2026-09-09 | €342.80 | €344.70 | €342.80 | €343.80 | 17 |
| 2026-09-08 | €341.90 | €341.90 | €341.90 | €340.80 | 69 |
| 2026-09-07 | €340.20 | €340.20 | €340.20 | €316.40 | 69 |
| 2026-09-04 | €338.00 | €338.00 | €329.20 | €333.90 | 28 |
| 2026-09-03 | €342.90 | €342.90 | €342.90 | €340.80 | 10 |
| 2026-09-02 | €333.10 | €333.10 | €333.10 | €332.80 | 4 |
| 2026-09-01 | €325.50 | €325.50 | €323.60 | €325.40 | 6 |
| 2026-08-31 | €324.50 | €326.10 | €319.20 | €316.20 | 193 |
| 2026-08-28 | €307.90 | €307.90 | €307.90 | €307.90 | 0 |
| 2026-08-27 | €306.50 | €306.50 | €306.50 | €307.90 | 4 |
| 2026-08-26 | €311.10 | €311.10 | €311.10 | €311.10 | 0 |
| 2026-08-25 | €311.10 | €311.10 | €311.10 | €311.10 | 0 |
| 2026-08-24 | €311.10 | €311.10 | €311.10 | €311.10 | 0 |
| 2026-08-21 | €309.40 | €309.40 | €309.40 | €311.10 | 1 |
| 2026-08-20 | €308.90 | €308.90 | €308.90 | €308.90 | 0 |
| 2026-08-19 | €308.90 | €308.90 | €308.90 | €308.90 | 0 |
| 2026-08-18 | €308.90 | €308.90 | €308.90 | €308.90 | 0 |
| 2026-08-17 | €308.90 | €308.90 | €308.90 | €308.90 | 0 |
| 2026-08-14 | €308.80 | €310.80 | €308.80 | €308.90 | 8 |
| 2026-08-13 | €300.10 | €300.10 | €300.10 | €304.50 | 1 |
| 2026-08-12 | €262.40 | €262.40 | €262.40 | €262.40 | 0 |
| 2026-08-11 | €262.40 | €262.40 | €262.40 | €262.40 | 0 |
| 2026-08-10 | €262.40 | €262.40 | €262.40 | €262.40 | 0 |
| 2026-08-07 | €262.40 | €262.40 | €262.40 | €262.40 | 0 |
| 2026-08-06 | €262.40 | €262.40 | €262.40 | €262.40 | 0 |
| 2026-08-05 | €268.40 | €268.90 | €260.60 | €262.40 | 175 |
| 2026-08-04 | €263.70 | €263.70 | €263.70 | €270.90 | 18 |
| 2026-08-03 | €276.50 | €276.50 | €276.50 | €276.80 | 1 |
| 2026-07-31 | €271.00 | €271.00 | €271.00 | €271.00 | 0 |
| 2026-07-30 | €272.20 | €272.20 | €268.60 | €271.00 | 49 |
| 2026-07-29 | €271.00 | €272.50 | €271.00 | €270.50 | 9 |
| 2026-07-28 | €273.50 | €273.50 | €270.80 | €271.50 | 20 |
| 2026-07-27 | €279.70 | €279.70 | €279.70 | €279.70 | 0 |
| 2026-07-24 | €279.70 | €279.70 | €279.70 | €279.70 | 0 |
| 2026-07-23 | €279.70 | €279.70 | €279.70 | €279.70 | 0 |
| 2026-07-22 | €279.70 | €279.70 | €279.70 | €279.70 | 0 |
| 2026-07-21 | €278.60 | €278.60 | €278.50 | €279.70 | 16 |
| 2026-07-20 | €278.30 | €278.30 | €278.30 | €278.60 | 12 |
| 2026-07-17 | €270.30 | €270.30 | €270.30 | €269.60 | 55 |
| 2026-07-16 | €261.20 | €261.20 | €261.20 | €261.20 | 0 |
| 2026-07-15 | €265.00 | €265.00 | €265.00 | €261.20 | 4 |
| 2026-07-14 | €263.60 | €265.20 | €262.30 | €259.50 | 155 |
| 2026-07-13 | €255.20 | €257.60 | €255.20 | €256.80 | 12 |
| 2026-07-10 | €244.70 | €244.70 | €244.70 | €244.70 | 0 |
| 2026-07-09 | €244.70 | €244.70 | €244.70 | €244.70 | 0 |
| 2026-07-08 | €232.80 | €232.80 | €232.80 | €244.70 | 2 |
| 2026-07-07 | €235.20 | €235.20 | €235.20 | €235.20 | 0 |
| 2026-07-06 | €235.20 | €235.20 | €235.20 | €235.20 | 0 |
| 2026-07-03 | €228.60 | €228.60 | €228.60 | €235.20 | 15 |
| 2026-07-02 | €230.70 | €230.70 | €230.70 | €230.70 | 0 |
| 2026-07-01 | €230.70 | €230.70 | €230.70 | €230.70 | 0 |
| 2026-06-30 | €230.70 | €230.70 | €230.70 | €230.70 | 0 |
| 2026-06-29 | €224.10 | €224.10 | €222.60 | €230.70 | 20 |
| 2026-06-26 | €224.10 | €224.10 | €224.10 | €222.90 | 10 |
| 2026-06-25 | €214.10 | €214.10 | €214.10 | €214.10 | 0 |
| 2026-06-24 | €214.10 | €214.10 | €214.10 | €214.10 | 0 |
| 2026-06-23 | €214.10 | €214.10 | €214.10 | €214.10 | 0 |
| 2026-06-22 | €214.10 | €214.10 | €214.10 | €214.10 | 0 |
| 2026-06-19 | €214.10 | €214.10 | €214.10 | €214.10 | 0 |
| 2026-06-18 | €214.10 | €214.10 | €214.10 | €214.10 | 0 |
| 2026-06-17 | €214.10 | €214.10 | €214.10 | €214.10 | 0 |
| 2026-06-16 | €219.60 | €219.60 | €216.80 | €214.10 | 3 |
| 2026-06-15 | €217.60 | €218.40 | €215.50 | €217.30 | 32 |
| 2026-06-12 | €224.90 | €224.90 | €224.90 | €231.70 | 1 |
| 2026-06-11 | €230.50 | €230.50 | €230.50 | €231.50 | 23 |
| 2026-06-10 | €232.50 | €232.50 | €232.50 | €232.50 | 0 |
| 2026-06-09 | €232.50 | €232.50 | €232.50 | €232.50 | 0 |
| 2026-06-08 | €232.50 | €232.50 | €232.50 | €232.50 | 0 |
| 2026-06-05 | €229.60 | €229.60 | €229.60 | €232.50 | 4 |
| 2026-06-04 | €226.10 | €226.20 | €226.10 | €230.70 | 4 |
| 2026-06-03 | €217.10 | €217.10 | €217.10 | €217.10 | 0 |
| 2026-06-02 | €217.10 | €217.10 | €217.10 | €217.10 | 0 |
| 2026-06-01 | €217.10 | €217.10 | €217.10 | €217.10 | 0 |
| 2026-05-29 | €217.10 | €217.10 | €217.10 | €217.10 | 0 |
| 2026-05-28 | €216.90 | €216.90 | €216.90 | €217.10 | 2 |
| 2026-05-27 | €208.20 | €208.30 | €206.50 | €212.40 | 649 |
| 2026-05-26 | €220.70 | €220.70 | €220.70 | €220.70 | 0 |
| 2026-05-25 | €220.70 | €220.70 | €220.70 | €220.70 | 0 |
| 2026-05-22 | €220.70 | €220.70 | €220.70 | €220.70 | 0 |
| 2026-05-21 | €220.70 | €220.70 | €220.70 | €220.70 | 0 |
| 2026-05-20 | €220.70 | €220.70 | €220.70 | €220.70 | 0 |
| 2026-05-19 | €220.70 | €220.70 | €220.70 | €220.70 | 0 |
| 2026-05-18 | €218.30 | €218.30 | €218.30 | €220.70 | 20 |
| 2026-05-15 | €217.30 | €217.30 | €217.30 | €221.80 | 20 |
| 2026-05-14 | €216.60 | €216.60 | €216.60 | €216.60 | 0 |
| 2026-05-13 | €216.60 | €216.60 | €216.60 | €216.60 | 0 |
| 2026-05-12 | €206.80 | €206.80 | €206.80 | €216.60 | 3 |
| 2026-05-11 | €211.90 | €211.90 | €211.90 | €211.90 | 0 |
| 2026-05-08 | €211.90 | €211.90 | €211.90 | €211.90 | 0 |
| 2026-05-07 | €211.90 | €211.90 | €211.90 | €211.90 | 0 |
| 2026-05-06 | €219.80 | €224.70 | €209.50 | €211.90 | 24 |
| 2026-05-05 | €209.50 | €209.50 | €209.50 | €209.50 | 0 |
| 2026-05-04 | €209.50 | €209.50 | €209.50 | €209.50 | 0 |
| 2026-04-30 | €208.00 | €208.00 | €200.80 | €209.50 | 34 |
| 2026-04-29 | €188.50 | €188.50 | €188.50 | €188.50 | 0 |
| 2026-04-28 | €188.50 | €188.50 | €188.50 | €188.50 | 0 |
| 2026-04-27 | €188.50 | €188.50 | €188.50 | €188.50 | 0 |
| 2026-04-24 | €188.50 | €188.50 | €188.50 | €188.50 | 0 |
| 2026-04-23 | €190.80 | €190.80 | €190.80 | €188.50 | 1 |
| 2026-04-22 | €182.35 | €182.35 | €182.35 | €182.35 | 0 |
| 2026-04-21 | €182.35 | €182.35 | €182.35 | €182.35 | 0 |
| 2026-04-20 | €185.65 | €187.00 | €183.85 | €182.35 | 60 |
| 2026-04-17 | €183.00 | €183.00 | €180.00 | €182.25 | 159 |
| 2026-04-16 | €193.30 | €193.30 | €193.30 | €193.30 | 0 |
| 2026-04-15 | €193.30 | €193.30 | €193.30 | €193.30 | 0 |
| 2026-04-14 | €193.30 | €193.30 | €193.30 | €193.30 | 0 |
| 2026-04-13 | €200.80 | €200.80 | €196.30 | €193.30 | 238 |
| 2026-04-10 | €195.00 | €195.00 | €195.00 | €187.15 | 1 |
| 2026-04-09 | €197.90 | €200.00 | €189.00 | €197.75 | 351 |
| 2026-04-08 | €197.95 | €197.95 | €197.95 | €197.65 | 2 |
| 2026-04-07 | €208.60 | €208.60 | €208.60 | €208.60 | 0 |
| 2026-04-02 | €209.35 | €209.35 | €209.35 | €208.60 | 19 |
| 2026-04-01 | €202.35 | €204.05 | €201.75 | €202.20 | 63 |
| 2026-03-31 | €214.30 | €214.30 | €203.05 | €216.60 | 115 |
| 2026-03-30 | €221.95 | €223.60 | €221.95 | €218.60 | 30 |
| 2026-03-27 | €218.40 | €218.40 | €216.60 | €218.40 | 92 |
| 2026-03-26 | €209.30 | €209.30 | €209.30 | €209.30 | 0 |
| 2026-03-25 | €209.00 | €209.00 | €209.00 | €209.30 | 3 |
| 2026-03-24 | €201.60 | €201.60 | €201.60 | €201.60 | 0 |
| 2026-03-23 | €212.60 | €212.60 | €199.22 | €201.60 | 272 |
| 2026-03-20 | €205.80 | €205.80 | €202.05 | €203.85 | 57 |
| 2026-03-19 | €208.85 | €208.85 | €208.85 | €205.95 | 25 |
| 2026-03-18 | €204.10 | €205.15 | €204.10 | €205.95 | 40 |
| 2026-03-17 | €199.90 | €199.90 | €199.90 | €199.90 | 0 |
| 2026-03-16 | €199.90 | €199.90 | €199.90 | €199.90 | 0 |
| 2026-03-13 | €203.90 | €203.90 | €199.46 | €199.90 | 31 |
| 2026-03-12 | €202.05 | €203.60 | €202.05 | €203.55 | 62 |
| 2026-03-11 | €185.68 | €185.68 | €185.68 | €194.34 | 30 |
| 2026-03-10 | €183.40 | €184.38 | €183.40 | €186.66 | 155 |
| 2026-03-09 | €194.64 | €195.00 | €193.06 | €186.68 | 341 |
| 2026-03-06 | €190.80 | €190.80 | €187.50 | €187.92 | 76 |
| 2026-03-05 | €193.40 | €194.44 | €193.04 | €192.28 | 182 |
| 2026-03-04 | €182.64 | €182.64 | €180.98 | €185.62 | 360 |
| 2026-03-03 | €182.00 | €182.58 | €182.00 | €183.34 | 1,155 |
| 2026-03-02 | €168.06 | €176.76 | €168.06 | €177.26 | 122 |
| 2026-02-27 | €163.96 | €163.96 | €163.96 | €163.96 | 0 |
| 2026-02-26 | €163.96 | €163.96 | €163.96 | €163.96 | 0 |
| 2026-02-25 | €165.94 | €167.28 | €158.44 | €163.96 | 172 |
| 2026-02-24 | €164.48 | €164.48 | €164.48 | €164.48 | 0 |
| 2026-02-23 | €167.90 | €167.90 | €167.90 | €164.48 | 19 |
| 2026-02-20 | €172.18 | €172.18 | €168.16 | €166.20 | 63 |
| 2026-02-19 | €172.54 | €172.54 | €172.54 | €172.54 | 0 |
| 2026-02-18 | €172.54 | €172.54 | €172.54 | €172.54 | 0 |
| 2026-02-17 | €172.54 | €172.54 | €172.54 | €172.54 | 0 |
| 2026-02-16 | €172.54 | €172.54 | €172.54 | €172.54 | 0 |
| 2026-02-13 | €172.54 | €172.54 | €172.54 | €172.54 | 0 |
| 2026-02-12 | €180.34 | €180.34 | €176.00 | €172.54 | 150 |
| 2026-02-11 | €172.40 | €172.40 | €172.40 | €174.78 | 126 |
| 2026-02-10 | €164.86 | €164.86 | €164.86 | €164.86 | 0 |
| 2026-02-09 | €164.86 | €164.86 | €164.86 | €164.86 | 0 |
| 2026-02-06 | €164.86 | €164.86 | €164.86 | €164.86 | 0 |
| 2026-02-05 | €164.86 | €164.86 | €164.86 | €164.86 | 0 |
| 2026-02-04 | €160.48 | €162.08 | €160.48 | €164.86 | 26 |
| 2026-02-03 | €148.76 | €148.76 | €148.76 | €148.76 | 0 |
| 2026-02-02 | €145.64 | €148.58 | €141.24 | €148.76 | 225 |
| 2026-01-30 | €146.00 | €146.00 | €146.00 | €148.42 | 30 |
| 2026-01-29 | €143.64 | €148.82 | €143.64 | €148.60 | 29 |
| 2026-01-28 | €145.34 | €145.34 | €145.34 | €145.34 | 0 |
| 2026-01-27 | €145.34 | €145.34 | €145.34 | €145.34 | 0 |
| 2026-01-26 | €148.04 | €148.04 | €148.04 | €145.34 | 6 |
| 2026-01-23 | €149.92 | €149.92 | €149.92 | €149.92 | 0 |
| 2026-01-22 | €149.92 | €149.92 | €149.92 | €149.92 | 0 |
| 2026-01-21 | €149.92 | €149.92 | €149.92 | €149.92 | 0 |
| 2026-01-20 | €150.04 | €150.24 | €150.04 | €149.92 | 80 |
| 2026-01-19 | €154.70 | €154.70 | €154.70 | €154.70 | 0 |
| 2026-01-16 | €154.70 | €154.70 | €154.70 | €154.70 | 0 |
| 2026-01-15 | €155.40 | €155.40 | €155.40 | €154.70 | 2 |
| 2026-01-14 | €155.36 | €155.36 | €155.36 | €155.46 | 7 |
| 2026-01-13 | €150.60 | €150.60 | €150.60 | €150.60 | 0 |
| 2026-01-12 | €150.60 | €150.60 | €150.60 | €150.60 | 0 |
| 2026-01-09 | €153.32 | €153.32 | €151.00 | €150.60 | 221 |
| 2026-01-08 | €149.34 | €149.34 | €147.86 | €148.60 | 52 |
| 2026-01-07 | €147.58 | €150.86 | €147.58 | €147.66 | 62 |
| 2026-01-06 | €149.78 | €151.34 | €149.78 | €147.76 | 81 |
| 2026-01-05 | €158.96 | €158.96 | €146.78 | €148.04 | 747 |
| 2026-01-02 | €144.40 | €144.40 | €144.40 | €144.40 | 0 |
| 2025-12-30 | €144.40 | €144.40 | €144.40 | €144.40 | 0 |
| 2025-12-29 | €144.40 | €144.40 | €144.40 | €144.40 | 0 |
| 2025-12-23 | €144.40 | €144.40 | €144.40 | €144.40 | 0 |
| 2025-12-22 | €144.40 | €144.40 | €144.40 | €144.40 | 0 |
| 2025-12-19 | €144.92 | €144.92 | €144.92 | €144.40 | 1 |
| 2025-12-18 | €149.20 | €149.20 | €149.20 | €145.30 | 2 |
| 2025-12-17 | €153.50 | €153.50 | €153.50 | €148.56 | 1 |
| 2025-12-16 | €157.52 | €157.52 | €157.52 | €157.52 | 0 |
| 2025-12-15 | €157.20 | €157.20 | €157.20 | €157.52 | 80 |
| 2025-12-12 | €160.18 | €160.18 | €160.18 | €160.18 | 0 |
| 2025-12-11 | €160.46 | €160.46 | €160.44 | €160.18 | 132 |
| 2025-12-10 | €164.70 | €164.70 | €164.70 | €164.70 | 0 |
| 2025-12-09 | €163.82 | €163.82 | €163.06 | €164.70 | 109 |
| 2025-12-08 | €163.86 | €163.86 | €163.86 | €163.86 | 0 |
| 2025-12-05 | €163.86 | €163.86 | €163.86 | €163.86 | 0 |
| 2025-12-04 | €162.46 | €162.46 | €162.04 | €163.86 | 497 |
| 2025-12-03 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-12-02 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-12-01 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-11-28 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-11-27 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-11-26 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-11-25 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-11-24 | €164.26 | €164.26 | €164.26 | €164.26 | 0 |
| 2025-11-21 | €162.22 | €163.38 | €162.22 | €164.26 | 176 |
| 2025-11-20 | €169.00 | €169.00 | €169.00 | €168.08 | 1 |
| 2025-11-19 | €170.32 | €170.32 | €170.32 | €170.32 | 0 |
| 2025-11-18 | €170.32 | €170.32 | €170.32 | €170.32 | 0 |
| 2025-11-17 | €174.72 | €179.66 | €174.72 | €170.32 | 90 |
| 2025-11-14 | €171.44 | €171.44 | €171.44 | €173.02 | 49 |
| 2025-11-13 | €170.54 | €170.54 | €170.54 | €170.26 | 40 |
| 2025-11-12 | €173.00 | €173.00 | €172.14 | €171.00 | 570 |
| 2025-11-11 | €171.84 | €171.84 | €171.84 | €172.62 | 6 |
| 2025-11-10 | €164.32 | €164.32 | €164.32 | €164.32 | 0 |
| 2025-11-07 | €164.32 | €164.32 | €164.32 | €164.32 | 0 |
| 2025-11-06 | €164.32 | €164.32 | €164.32 | €164.32 | 0 |
| 2025-11-05 | €160.22 | €160.22 | €160.22 | €164.32 | 1 |
| 2025-11-04 | €167.94 | €167.94 | €167.94 | €167.94 | 0 |
| 2025-11-03 | €167.94 | €167.94 | €167.94 | €167.94 | 0 |
| 2025-10-31 | €166.20 | €169.26 | €166.20 | €167.94 | 22 |
| 2025-10-30 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-29 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-28 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-27 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-24 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-23 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-22 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-21 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-20 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-17 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |
| 2025-10-16 | €152.62 | €152.62 | €152.62 | €152.62 | 0 |