Marathon Petroleum

MPC
🏛️ usa →
191.54
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 158.96 158.96 154.95 158.62 63.6K
09:32 159.86 159.86 158.94 159.00 23.3K
09:33 159.08 160.45 159.08 160.14 19.7K
09:34 160.14 160.18 159.94 160.14 12.8K
09:35 160.30 160.30 159.86 159.86 16.3K
09:36 160.25 160.80 160.25 160.80 8.5K
09:37 160.79 161.00 160.72 161.00 12.0K
09:38 161.00 161.09 160.72 160.72 14.6K
09:39 160.72 160.72 160.26 160.68 2.1K
09:40 160.81 160.81 160.22 160.23 12.3K
09:41 160.23 160.31 160.00 160.21 7.5K
09:42 160.21 160.30 160.21 160.30 4.6K
09:43 160.24 160.24 159.96 160.04 16.1K
09:44 160.04 160.27 159.85 159.85 14.4K
09:45 159.98 159.98 159.58 159.58 25.9K
09:46 159.93 160.20 159.93 160.03 15.4K
09:47 160.03 160.03 159.75 159.88 22.5K
09:48 159.78 159.78 159.51 159.51 7.2K
09:49 159.51 159.99 159.51 159.62 6.4K
09:50 159.53 159.55 159.51 159.55 8.6K
09:51 159.35 159.46 159.35 159.38 5.1K
09:52 159.33 159.33 159.26 159.29 3.3K
09:53 159.55 159.64 159.32 159.32 8.1K
09:54 159.49 159.50 159.32 159.32 3.9K
09:55 159.56 159.66 159.36 159.36 7.4K
09:56 159.25 159.37 159.08 159.08 6.4K
09:57 158.96 159.07 158.89 158.93 8.7K
09:58 158.77 159.38 158.77 159.38 44.0K
09:59 159.10 159.10 158.67 158.82 14.2K
10:00 158.58 158.79 158.58 158.79 4.7K
10:01 158.79 158.95 158.79 158.82 6.9K
10:02 158.86 159.19 158.86 159.19 7.2K
10:03 159.19 159.46 159.19 159.46 6.2K
10:04 159.52 159.61 159.28 159.28 6.0K
10:05 159.28 159.60 159.28 159.60 5.0K
10:06 159.60 159.60 159.42 159.42 8.1K
10:07 159.56 159.56 159.43 159.43 4.7K
10:08 159.34 159.46 159.34 159.46 4.7K
10:09 159.48 159.73 159.48 159.69 11.5K
10:10 159.69 160.29 159.68 160.03 15.5K
10:11 160.05 160.05 159.89 159.89 10.0K
10:12 159.89 159.97 159.81 159.97 3.0K
10:13 159.97 159.97 159.95 159.95 4.5K
10:14 159.87 159.87 159.36 159.36 7.1K
10:15 159.36 159.36 159.31 159.33 4.1K
10:16 159.23 159.55 159.23 159.55 10.5K
10:17 159.54 159.54 159.31 159.35 9.4K
10:18 159.33 159.33 159.08 159.08 7.1K
10:19 159.12 159.12 158.83 158.83 5.5K
10:20 158.63 158.63 158.49 158.49 22.9K
10:21 158.54 158.79 158.43 158.79 9.5K
10:22 158.80 158.92 158.70 158.70 9.3K
10:23 158.54 158.76 158.54 158.76 14.4K
10:24 158.79 158.97 158.79 158.97 6.0K
10:25 159.03 159.03 158.90 158.90 4.6K
10:26 158.90 158.90 158.76 158.80 4.6K
10:27 158.79 158.79 158.75 158.75 5.2K
10:28 158.64 158.74 158.61 158.61 5.5K
10:29 158.61 158.62 158.61 158.62 5.5K
10:30 158.62 158.82 158.62 158.82 3.3K
10:31 158.68 158.77 158.67 158.77 8.0K
10:32 158.53 158.61 158.43 158.61 12.2K
10:33 158.61 159.04 158.61 159.04 4.9K
10:34 159.04 159.26 159.04 159.26 8.2K
10:35 159.14 159.25 159.13 159.17 9.9K
10:36 159.17 159.17 159.05 159.13 7.3K
10:37 159.00 159.00 158.94 158.94 3.8K
10:38 158.94 158.94 158.78 158.85 6.9K
10:39 158.85 158.85 158.43 158.62 13.0K
10:40 158.74 158.92 158.74 158.92 4.1K
10:41 158.76 158.76 158.59 158.59 5.3K
10:42 158.79 159.03 158.79 159.03 6.8K
10:43 159.03 159.14 159.00 159.00 5.3K
10:44 159.02 159.03 158.98 158.99 5.5K
10:45 159.05 159.08 158.96 158.96 5.6K
10:46 158.84 158.91 158.84 158.91 4.1K
10:47 158.91 159.00 158.91 159.00 6.9K
10:48 159.00 159.00 158.74 158.83 6.4K
10:49 158.83 158.83 158.55 158.55 3.0K
10:50 158.70 158.83 158.70 158.74 8.7K
10:51 158.74 158.74 158.41 158.42 6.4K
10:52 158.31 158.37 158.26 158.31 4.7K
10:53 158.27 158.29 158.20 158.29 4.9K
10:54 158.29 158.42 158.23 158.42 8.5K
10:55 158.35 158.50 158.35 158.42 7.0K
10:56 158.42 158.44 158.34 158.34 3.4K
10:57 158.17 158.18 158.08 158.10 3.8K
10:58 158.08 158.08 157.93 157.93 4.3K
10:59 157.93 158.08 157.93 158.08 9.2K
11:00 158.10 158.11 158.01 158.02 8.1K
11:01 158.05 158.19 158.00 158.00 15.6K
11:02 158.00 158.01 157.95 157.96 4.9K
11:03 157.96 157.96 157.69 157.80 3.7K
11:04 157.82 157.82 157.74 157.74 1.9K
11:05 157.74 157.77 157.74 157.77 1.6K
11:06 157.76 157.76 157.67 157.72 1.6K
11:07 157.77 157.77 157.77 157.77 3.9K
11:08 157.61 157.64 157.53 157.64 3.5K
11:09 157.62 157.69 157.62 157.66 5.4K
11:10 157.71 157.71 157.54 157.61 5.6K
11:11 157.61 157.61 157.30 157.32 3.1K
11:12 157.33 157.33 157.33 157.33 2.2K
11:13 157.33 157.34 157.21 157.34 4.0K
11:14 157.32 157.46 157.32 157.36 7.9K
11:15 157.46 157.53 157.23 157.23 3.9K
11:16 157.38 157.38 157.07 157.08 5.8K
11:17 157.17 157.18 157.06 157.06 2.2K
11:18 157.18 157.18 157.11 157.18 2.9K
11:19 157.18 157.27 157.15 157.27 6.2K
11:20 157.28 157.28 157.14 157.14 3.5K
11:21 157.14 157.21 157.14 157.21 1.7K
11:22 157.22 157.22 157.14 157.20 2.5K
11:23 157.20 157.20 156.97 156.97 3.3K
11:24 156.97 157.03 156.77 156.77 3.6K
11:25 156.77 156.79 156.74 156.79 3.5K
11:26 156.65 156.73 156.57 156.69 5.2K
11:27 156.62 156.75 156.62 156.75 15.8K
11:28 156.75 156.75 156.71 156.71 3.7K
11:29 156.71 156.79 156.69 156.69 2.1K
11:30 156.68 156.68 156.35 156.35 6.8K
11:31 156.31 156.39 156.30 156.30 4.3K
11:32 156.22 156.68 156.22 156.68 22.8K
11:33 156.68 157.01 156.68 156.90 9.0K
11:34 156.88 156.88 156.79 156.79 3.3K
11:35 156.95 157.05 156.95 156.99 4.4K
11:36 156.99 157.08 156.99 157.08 7.8K
11:37 157.08 157.08 157.08 157.08 2.9K
11:38 157.07 157.07 156.99 156.99 4.5K
11:39 156.94 157.03 156.94 156.95 1.5K
11:40 157.02 157.06 156.90 157.06 5.4K
11:41 157.06 157.09 156.99 157.09 4.1K
11:42 157.03 157.03 156.93 157.03 1.5K
11:43 156.94 157.03 156.91 156.91 2.3K
11:44 156.91 157.06 156.91 157.01 4.2K
11:45 157.06 157.06 156.92 156.92 3.3K
11:46 156.91 156.97 156.91 156.93 2.6K
11:47 156.90 156.94 156.90 156.94 1.5K
11:48 156.94 157.04 156.82 157.04 10.1K
11:49 157.05 157.13 157.05 157.13 2.3K
11:50 157.06 157.06 157.05 157.05 2.4K
11:51 157.05 157.06 157.05 157.06 1.7K
11:52 157.05 157.05 157.04 157.04 3.2K
11:53 157.04 157.07 156.97 157.01 10.7K
11:54 157.04 157.19 157.03 157.14 3.9K
11:55 157.19 157.19 157.19 157.19 0.9K
11:56 157.26 157.29 157.12 157.12 6.7K
11:57 157.13 157.13 157.06 157.06 2.0K
11:58 157.06 157.06 157.06 157.06 4.6K
11:59 156.98 157.05 156.97 156.97 4.8K
12:00 156.97 156.98 156.90 156.90 3.1K
12:01 156.98 156.98 156.67 156.72 5.1K
12:02 156.72 156.73 156.72 156.72 3.1K
12:03 156.82 156.94 156.82 156.91 20.9K
12:04 156.84 156.84 156.73 156.73 4.0K
12:05 156.74 156.85 156.74 156.85 2.8K
12:06 156.85 156.89 156.85 156.89 3.6K
12:07 156.93 157.06 156.93 157.06 2.9K
12:08 157.06 157.09 157.06 157.09 4.9K
12:09 157.09 157.14 157.09 157.09 2.2K
12:10 156.95 156.95 156.95 156.95 5.7K
12:11 156.93 156.93 156.83 156.92 3.1K
12:12 156.92 156.92 156.89 156.91 3.1K
12:13 156.91 156.91 156.81 156.81 2.4K
12:14 156.82 156.82 156.66 156.67 4.0K
12:15 156.67 156.77 156.67 156.77 6.8K
12:16 156.77 156.77 156.74 156.74 5.8K
12:17 156.74 156.78 156.74 156.78 1.6K
12:18 156.69 156.84 156.69 156.77 5.3K
12:19 156.77 156.78 156.76 156.76 3.6K
12:20 156.76 156.76 156.76 156.76 3.3K
12:21 156.63 156.67 156.58 156.58 4.1K
12:22 156.60 156.60 156.54 156.54 3.8K
12:23 156.58 156.58 156.58 156.58 1.0K
12:24 156.58 156.82 156.58 156.82 9.2K
12:25 156.82 156.86 156.82 156.86 3.3K
12:26 157.03 157.05 157.03 157.05 8.4K
12:27 157.05 157.05 156.98 156.98 3.6K
12:28 156.98 156.98 156.94 156.96 1.0K
12:29 156.96 156.97 156.90 156.97 3.9K
12:30 156.90 156.90 156.88 156.88 2.8K
12:31 156.87 156.92 156.87 156.89 3.0K
12:32 156.89 157.03 156.89 156.96 7.8K
12:33 156.93 157.03 156.93 157.03 2.7K
12:34 157.03 157.11 157.01 157.05 3.1K
12:35 157.05 157.05 157.03 157.03 2.0K
12:36 157.03 157.14 157.03 157.12 2.9K
12:37 157.12 157.23 157.12 157.23 2.5K
12:38 157.25 157.25 157.21 157.21 6.8K
12:39 157.21 157.25 157.15 157.25 3.6K
12:40 157.25 157.26 157.25 157.26 1.5K
12:41 157.26 157.27 157.16 157.16 2.8K
12:42 157.16 157.25 157.16 157.25 1.6K
12:43 157.38 157.38 157.24 157.25 4.7K
12:44 157.25 157.25 157.17 157.17 1.4K
12:45 157.26 157.40 157.26 157.37 4.6K
12:46 157.43 157.46 157.43 157.46 1.5K
12:47 157.46 157.46 157.45 157.45 1.4K
12:48 157.46 157.55 157.46 157.54 2.0K
12:49 157.57 157.57 157.57 157.57 3.7K
12:50 157.57 157.57 157.54 157.56 1.5K
12:51 157.54 157.54 157.54 157.54 2.5K
12:52 157.54 157.55 157.48 157.54 2.1K
12:53 157.54 157.56 157.54 157.55 6.5K
12:54 157.42 157.46 157.42 157.44 2.0K
12:55 157.43 157.52 157.37 157.43 5.8K
12:56 157.40 157.45 157.40 157.45 1.9K
12:57 157.52 157.56 157.52 157.53 4.1K
12:58 157.66 157.70 157.66 157.70 1.5K
12:59 157.70 157.83 157.70 157.83 2.3K
13:00 157.81 157.82 157.73 157.73 2.8K
13:01 157.73 157.84 157.73 157.84 5.2K
13:02 157.81 157.85 157.81 157.85 2.6K
13:03 157.85 157.85 157.85 157.85 1.4K
13:04 157.93 157.94 157.86 157.86 6.2K
13:05 157.86 157.86 157.86 157.86 0.8K
13:06 157.82 157.83 157.67 157.67 5.0K
13:07 157.67 157.68 157.56 157.56 5.2K
13:08 157.72 157.81 157.72 157.78 6.9K
13:09 157.78 157.88 157.78 157.82 3.8K
13:10 157.82 158.00 157.82 158.00 3.7K
13:11 157.95 157.97 157.78 157.78 4.9K
13:12 157.78 157.85 157.78 157.85 2.2K
13:13 157.78 157.78 157.71 157.71 3.3K
13:14 157.72 157.79 157.72 157.73 1.4K
13:15 157.73 157.73 157.67 157.73 2.0K
13:16 157.73 157.73 157.58 157.58 5.1K
13:17 157.66 157.67 157.66 157.66 3.5K
13:18 157.72 157.74 157.71 157.74 5.8K
13:19 157.82 157.87 157.77 157.77 7.7K
13:20 157.68 157.69 157.65 157.69 5.3K
13:21 157.66 157.70 157.61 157.61 9.1K
13:22 157.60 157.73 157.60 157.73 5.9K
13:23 157.73 157.75 157.73 157.75 1.8K
13:24 157.73 157.73 157.58 157.70 5.4K
13:25 157.70 157.75 157.67 157.75 8.4K
13:26 157.73 157.73 157.72 157.72 2.6K
13:27 157.72 157.78 157.72 157.77 3.9K
13:28 157.75 157.75 157.62 157.62 4.7K
13:29 157.68 157.68 157.57 157.62 5.5K
13:30 157.62 157.65 157.57 157.57 2.9K
13:31 157.46 157.67 157.46 157.63 5.6K
13:32 157.65 157.75 157.63 157.63 9.1K
13:33 157.63 157.69 157.63 157.66 2.1K
13:34 157.66 157.72 157.66 157.72 3.7K
13:35 157.72 157.72 157.65 157.65 5.2K
13:36 157.49 157.49 157.38 157.38 2.0K
13:37 157.38 157.40 157.26 157.34 5.3K
13:38 157.36 157.45 157.36 157.45 4.6K
13:39 157.33 157.41 157.32 157.32 6.3K
13:40 157.42 157.42 157.32 157.32 2.0K
13:41 157.32 157.37 157.32 157.37 2.1K
13:42 157.37 157.37 157.25 157.28 1.2K
13:43 157.26 157.41 157.26 157.41 6.9K
13:44 157.37 157.37 157.26 157.26 2.6K
13:45 157.20 157.22 157.20 157.22 3.5K
13:46 157.22 157.26 157.22 157.26 3.1K
13:47 157.26 157.32 157.26 157.26 1.7K
13:48 157.26 157.26 157.20 157.24 1.9K
13:49 157.25 157.25 157.23 157.24 3.1K
13:50 157.19 157.27 157.18 157.27 4.0K
13:51 157.23 157.23 157.17 157.18 5.2K
13:52 157.20 157.24 157.18 157.23 5.0K
13:53 157.27 157.30 157.26 157.26 5.8K
13:54 157.26 157.26 157.26 157.26 0.8K
13:55 157.28 157.28 157.14 157.14 3.0K
13:56 157.14 157.25 157.13 157.22 4.3K
13:57 157.22 157.25 157.16 157.16 2.0K
13:58 157.16 157.26 157.16 157.21 3.9K
13:59 157.19 157.19 157.13 157.14 2.1K
14:00 157.14 157.18 157.09 157.14 3.7K
14:01 157.14 157.20 157.14 157.20 3.0K
14:02 157.10 157.16 157.10 157.16 6.2K
14:03 157.16 157.18 157.08 157.18 2.1K
14:04 157.14 157.29 157.09 157.29 5.2K
14:05 157.29 157.35 157.29 157.31 3.0K
14:06 157.31 157.31 157.23 157.23 2.1K
14:07 157.23 157.26 157.23 157.24 2.2K
14:08 157.24 157.31 157.24 157.31 5.8K
14:09 157.31 157.33 157.31 157.33 1.2K
14:10 157.32 157.37 157.29 157.37 4.2K
14:11 157.54 157.54 157.48 157.50 3.8K
14:12 157.50 157.50 157.50 157.50 1.1K
14:13 157.50 157.50 157.42 157.42 7.0K
14:14 157.42 157.52 157.39 157.39 6.1K
14:15 157.44 157.51 157.44 157.51 3.2K
14:16 157.51 157.51 157.51 157.51 0.9K
14:17 157.63 157.63 157.62 157.62 5.6K
14:18 157.62 157.67 157.61 157.67 1.9K
14:19 157.69 157.72 157.67 157.67 2.1K
14:20 157.67 157.78 157.67 157.78 3.6K
14:21 157.79 157.79 157.79 157.79 1.4K
14:22 157.79 157.79 157.68 157.68 3.4K
14:23 157.68 157.68 157.58 157.58 3.4K
14:24 157.55 157.55 157.50 157.55 2.9K
14:25 157.55 157.55 157.54 157.54 1.9K
14:26 157.54 157.57 157.43 157.43 6.9K
14:27 157.43 157.43 157.29 157.29 5.0K
14:28 157.27 157.31 157.18 157.27 5.3K
14:29 157.27 157.40 157.27 157.40 4.3K
14:30 157.53 157.54 157.47 157.47 5.5K
14:31 157.48 157.52 157.48 157.52 3.9K
14:32 157.61 157.61 157.55 157.58 2.3K
14:33 157.60 157.61 157.60 157.61 1.5K
14:34 157.71 157.71 157.62 157.62 4.3K
14:35 157.71 157.74 157.70 157.74 2.5K
14:36 157.74 157.80 157.74 157.80 4.0K
14:37 157.80 157.92 157.80 157.92 2.2K
14:38 157.92 157.98 157.92 157.98 4.7K
14:39 157.97 158.05 157.97 157.97 6.4K
14:40 157.97 157.98 157.97 157.98 3.3K
14:41 157.98 157.99 157.93 157.93 2.8K
14:42 157.93 157.93 157.91 157.92 1.4K
14:43 157.92 157.92 157.79 157.84 2.8K
14:44 157.81 157.83 157.81 157.83 2.7K
14:45 157.83 157.83 157.71 157.71 6.1K
14:46 157.71 157.75 157.70 157.70 3.4K
14:47 157.81 157.93 157.74 157.93 3.3K
14:48 157.93 157.93 157.81 157.81 1.2K
14:49 157.86 157.91 157.85 157.88 3.4K
14:50 157.84 157.84 157.84 157.84 2.2K
14:51 157.84 157.90 157.84 157.86 7.3K
14:52 157.91 157.93 157.91 157.93 2.9K
14:53 157.93 157.93 157.84 157.90 2.7K
14:54 157.90 157.90 157.89 157.89 2.0K
14:55 157.89 157.92 157.89 157.92 2.0K
14:56 157.92 157.95 157.92 157.95 2.1K
14:57 157.96 157.96 157.95 157.95 1.6K
14:58 157.95 158.00 157.94 157.96 2.9K
14:59 157.96 157.96 157.90 157.92 4.6K
15:00 157.92 157.93 157.88 157.93 2.4K
15:01 157.93 157.94 157.88 157.88 4.8K
15:02 157.88 157.94 157.85 157.90 2.7K
15:03 157.90 157.95 157.90 157.95 1.2K
15:04 157.99 158.11 157.99 158.11 3.3K
15:05 158.11 158.25 158.11 158.25 4.3K
15:06 158.25 158.25 158.18 158.18 5.8K
15:07 158.18 158.31 158.18 158.31 1.2K
15:08 158.31 158.31 158.25 158.26 2.6K
15:09 158.26 158.26 158.22 158.24 3.2K
15:10 158.24 158.24 158.23 158.23 3.2K
15:11 158.20 158.30 158.20 158.26 5.9K
15:12 158.26 158.26 158.18 158.19 3.7K
15:13 158.16 158.31 158.16 158.29 13.9K
15:14 158.29 158.29 158.12 158.12 4.6K
15:15 158.12 158.12 158.05 158.05 7.1K
15:16 158.05 158.06 158.01 158.06 2.4K
15:17 158.02 158.16 158.02 158.16 4.3K
15:18 158.16 158.23 158.16 158.19 4.1K
15:19 158.19 158.19 158.13 158.13 5.2K
15:20 158.09 158.18 158.00 158.18 12.6K
15:21 158.18 158.20 158.15 158.15 4.1K
15:22 158.20 158.25 158.20 158.25 5.7K
15:23 158.26 158.41 158.26 158.35 3.9K
15:24 158.40 158.56 158.40 158.43 11.3K
15:25 158.42 158.66 158.42 158.66 8.2K
15:26 158.56 158.66 158.56 158.65 6.9K
15:27 158.62 158.64 158.58 158.61 6.7K
15:28 158.56 158.66 158.56 158.66 10.6K
15:29 158.63 158.78 158.63 158.78 5.0K
15:30 158.73 158.73 158.64 158.64 5.7K
15:31 158.68 158.68 158.62 158.62 5.0K
15:32 158.57 158.60 158.52 158.60 10.8K
15:33 158.59 158.67 158.59 158.67 7.7K
15:34 158.67 158.73 158.67 158.67 10.5K
15:35 158.68 158.71 158.68 158.70 10.1K
15:36 158.58 158.58 158.50 158.50 7.0K
15:37 158.47 158.63 158.47 158.63 8.4K
15:38 158.54 158.55 158.50 158.50 12.9K
15:39 158.50 158.50 158.28 158.32 10.5K
15:40 158.29 158.36 158.25 158.36 10.5K
15:41 158.38 158.38 158.31 158.34 12.0K
15:42 158.28 158.33 158.28 158.33 8.3K
15:43 158.33 158.33 158.32 158.32 5.7K
15:44 158.32 158.32 158.26 158.26 8.4K
15:45 158.23 158.24 158.19 158.19 7.2K
15:46 158.20 158.20 158.06 158.11 17.9K
15:47 158.10 158.31 158.10 158.31 37.8K
15:48 158.31 158.38 158.28 158.28 10.2K
15:49 158.32 158.44 158.32 158.44 10.4K
15:50 158.41 158.52 158.41 158.50 14.8K
15:51 158.63 158.63 158.49 158.49 14.8K
15:52 158.56 158.56 158.40 158.40 16.9K
15:53 158.30 158.39 158.29 158.39 19.0K
15:54 158.37 158.37 158.24 158.30 25.3K
15:55 158.30 158.34 158.27 158.27 22.2K
15:56 158.20 158.20 158.03 158.11 35.2K
15:57 158.17 158.17 158.11 158.13 91.6K
15:58 158.12 158.29 158.12 158.28 41.7K
15:59 158.24 158.24 158.20 158.20 44.6K
16:00 158.17 158.48 156.49 158.14 917.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available