Marathon Petroleum

MPC
🏛️ usa →
193.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 168.06 168.06 167.17 167.17 371.0K
09:31 167.43 167.52 167.42 167.42 3.3K
09:32 167.76 167.96 167.76 167.96 2.3K
09:33 168.32 168.32 168.25 168.25 3.4K
09:34 167.88 167.92 167.51 167.65 3.5K
09:35 167.64 168.30 167.64 168.30 11.2K
09:36 168.69 168.99 168.69 168.79 3.7K
09:37 168.79 169.52 168.79 169.21 10.0K
09:38 169.20 169.20 168.63 168.63 5.6K
09:39 168.72 168.72 168.72 168.72 1.2K
09:40 168.71 168.71 168.71 168.71 1.1K
09:41 168.73 168.73 168.73 168.73 1.0K
09:42 169.06 169.06 169.03 169.03 2.9K
09:43 169.02 169.02 169.02 169.02 3.5K
09:44 169.03 169.03 168.54 168.54 4.9K
09:45 168.95 168.95 168.95 168.95 1.6K
09:46 168.95 169.04 168.74 168.76 6.0K
09:47 168.75 168.75 168.37 168.38 1.4K
09:48 168.15 168.60 168.15 168.60 2.4K
09:49 168.60 168.82 168.55 168.82 2.5K
09:50 168.62 168.65 168.62 168.65 2.6K
09:51 168.58 168.58 168.12 168.12 4.4K
09:52 168.39 168.49 168.37 168.43 3.7K
09:53 168.59 168.59 168.59 168.59 1.7K
09:54 168.50 168.50 168.50 168.50 1.4K
09:55 168.99 168.99 168.99 168.99 2.1K
09:56 168.71 168.71 168.71 168.71 1.9K
09:57 169.03 169.23 169.03 169.12 4.5K
09:58 168.98 169.27 168.98 169.27 1.3K
09:59 169.01 169.01 168.96 168.96 1.6K
10:00 169.00 169.26 169.00 169.26 4.4K
10:01 168.99 169.02 168.99 169.02 3.0K
10:02 169.02 169.02 169.00 169.00 1.6K
10:03 168.99 169.05 168.99 169.04 1.4K
10:04 169.12 169.12 168.98 168.98 5.1K
10:05 169.02 169.02 168.72 168.86 6.7K
10:06 168.99 169.12 168.99 169.12 1.0K
10:07 169.08 169.13 168.82 168.85 8.2K
10:08 168.73 168.96 168.70 168.96 2.8K
10:09 168.70 168.95 168.70 168.95 3.9K
10:10 169.06 169.06 168.99 169.00 4.9K
10:11 169.49 169.63 169.49 169.63 5.5K
10:12 169.65 169.65 169.47 169.47 2.5K
10:13 169.46 169.46 169.34 169.34 3.5K
10:14 169.36 169.36 169.36 169.36 2.0K
10:15 169.41 169.43 169.34 169.34 9.6K
10:17 169.41 169.41 169.41 169.41 1.4K
10:18 169.19 169.35 169.19 169.35 3.1K
10:19 169.35 169.60 169.32 169.60 3.6K
10:20 169.60 169.60 169.60 169.60 1.0K
10:21 169.53 169.66 169.49 169.66 4.1K
10:22 169.66 169.71 169.66 169.71 0.7K
10:23 169.71 169.71 169.43 169.43 5.1K
10:24 169.63 169.73 169.63 169.73 2.2K
10:25 169.79 169.92 169.79 169.85 5.9K
10:26 169.84 169.84 169.78 169.78 6.2K
10:27 169.78 169.88 169.75 169.82 10.2K
10:28 169.77 169.80 169.75 169.80 3.0K
10:29 169.80 169.80 169.64 169.69 9.3K
10:30 169.73 169.82 169.73 169.80 3.2K
10:31 169.75 169.75 169.52 169.52 11.3K
10:32 169.33 169.33 169.03 169.17 5.0K
10:33 169.22 169.40 169.22 169.40 4.1K
10:34 169.38 169.38 169.35 169.35 2.1K
10:35 169.42 169.42 169.29 169.29 2.8K
10:36 169.40 169.50 169.40 169.45 4.8K
10:37 169.63 169.63 169.49 169.60 3.9K
10:38 169.39 169.44 169.39 169.44 2.2K
10:40 169.61 169.61 169.41 169.41 3.1K
10:41 169.42 169.59 169.26 169.59 10.8K
10:42 169.53 169.53 169.53 169.53 6.2K
10:43 169.84 169.84 169.74 169.74 3.4K
10:44 169.49 169.61 169.49 169.61 2.7K
10:45 169.61 169.61 169.61 169.61 1.2K
10:46 169.50 169.53 169.50 169.53 2.2K
10:47 169.52 169.52 169.52 169.52 0.6K
10:48 169.49 169.60 169.49 169.60 1.6K
10:49 169.53 169.53 169.53 169.53 0.8K
10:50 169.61 169.64 169.56 169.64 1.0K
10:51 169.55 169.65 169.55 169.65 3.7K
10:53 169.88 169.88 169.80 169.80 3.4K
10:54 169.72 169.79 169.70 169.71 3.8K
10:55 169.66 169.80 169.66 169.80 1.8K
10:56 169.66 169.77 169.61 169.77 3.6K
10:58 169.63 169.63 169.59 169.59 3.0K
10:59 169.59 169.67 169.59 169.67 1.5K
11:00 169.57 169.57 169.48 169.48 3.7K
11:01 169.50 169.50 169.35 169.35 2.1K
11:02 169.27 169.39 169.27 169.39 4.4K
11:03 169.50 169.50 169.26 169.26 4.2K
11:04 169.20 169.24 169.15 169.24 2.9K
11:05 169.14 169.20 169.12 169.12 6.9K
11:06 169.11 169.19 169.11 169.18 2.3K
11:07 169.19 169.24 169.19 169.24 4.8K
11:08 169.24 169.25 169.20 169.23 2.5K
11:09 169.21 169.21 169.05 169.05 2.9K
11:10 169.04 169.04 169.02 169.03 1.8K
11:11 169.03 169.03 168.93 168.99 3.0K
11:12 169.10 169.10 169.10 169.10 3.5K
11:13 169.19 169.19 169.19 169.19 0.3K
11:14 169.16 169.16 169.16 169.16 2.0K
11:15 169.00 169.08 169.00 169.08 2.3K
11:16 169.12 169.16 169.10 169.10 1.3K
11:17 169.16 169.16 169.16 169.16 0.4K
11:18 169.10 169.10 169.04 169.04 2.2K
11:19 169.05 169.05 169.01 169.01 1.7K
11:20 169.08 169.08 169.06 169.06 3.1K
11:21 169.02 169.05 169.02 169.05 1.2K
11:22 168.98 169.07 168.98 169.07 1.1K
11:23 169.11 169.17 169.03 169.05 3.7K
11:24 169.04 169.04 168.99 168.99 1.3K
11:25 169.00 169.05 168.96 169.01 2.9K
11:26 169.02 169.02 169.02 169.02 1.5K
11:27 168.93 169.07 168.91 169.06 5.1K
11:28 169.04 169.04 169.04 169.04 1.2K
11:29 169.11 169.16 169.11 169.16 0.9K
11:30 169.13 169.27 169.13 169.27 3.1K
11:31 169.25 169.25 169.13 169.13 7.8K
11:33 168.94 169.01 168.85 169.01 3.2K
11:34 168.99 169.14 168.99 169.14 1.9K
11:35 168.96 168.96 168.90 168.96 2.5K
11:36 168.95 168.95 168.79 168.79 4.7K
11:37 168.92 168.92 168.91 168.91 1.3K
11:38 168.95 168.97 168.95 168.97 1.6K
11:39 169.02 169.12 169.01 169.12 1.8K
11:40 169.04 169.05 169.01 169.03 2.1K
11:41 169.02 169.02 168.95 168.95 1.3K
11:42 168.89 168.89 168.84 168.84 1.4K
11:43 168.94 168.94 168.86 168.87 1.9K
11:44 168.85 168.93 168.81 168.93 2.6K
11:45 168.87 168.94 168.87 168.94 1.0K
11:46 168.90 168.96 168.90 168.96 0.7K
11:47 168.90 168.97 168.88 168.97 4.4K
11:48 168.95 168.99 168.95 168.99 0.7K
11:49 168.97 169.02 168.97 169.01 1.5K
11:50 169.14 169.14 169.05 169.05 1.9K
11:51 169.12 169.14 169.12 169.14 2.8K
11:52 169.04 169.08 169.04 169.08 0.7K
11:53 169.12 169.12 169.10 169.10 3.3K
11:54 169.00 169.03 168.95 168.95 3.6K
11:55 169.00 169.00 169.00 169.00 0.9K
11:56 168.93 169.11 168.93 169.11 3.2K
11:57 169.15 169.21 169.14 169.14 2.3K
11:58 169.10 169.15 169.10 169.15 1.2K
11:59 169.21 169.21 169.15 169.15 1.1K
12:00 169.23 169.24 169.06 169.06 6.5K
12:01 168.92 168.92 168.92 168.92 0.3K
12:02 168.88 168.88 168.88 168.88 1.0K
12:03 168.92 169.04 168.92 169.04 2.1K
12:04 169.07 169.11 169.07 169.11 1.2K
12:05 169.23 169.35 169.23 169.35 6.5K
12:06 169.32 169.34 169.32 169.33 1.8K
12:07 169.24 169.29 169.24 169.29 3.5K
12:08 169.29 169.29 169.29 169.29 1.9K
12:10 169.28 169.38 169.28 169.32 1.7K
12:11 169.32 169.32 169.31 169.31 0.8K
12:12 169.24 169.24 169.18 169.18 3.3K
12:13 169.19 169.19 169.09 169.09 1.6K
12:14 169.13 169.16 169.13 169.16 2.7K
12:15 169.21 169.21 169.21 169.21 1.0K
12:16 169.16 169.16 169.08 169.08 3.2K
12:17 168.95 168.96 168.95 168.96 2.8K
12:18 169.00 169.00 169.00 169.00 1.5K
12:19 168.96 169.05 168.96 169.05 2.0K
12:20 169.02 169.02 169.02 169.02 1.3K
12:21 169.02 169.02 169.02 169.02 1.1K
12:22 169.08 169.12 169.03 169.09 8.4K
12:23 169.16 169.16 168.97 168.99 3.1K
12:24 168.97 169.03 168.97 169.03 2.0K
12:25 169.07 169.07 169.07 169.07 0.3K
12:26 169.05 169.05 169.03 169.03 1.6K
12:27 169.05 169.05 168.98 169.03 1.8K
12:28 169.01 169.01 169.00 169.00 1.0K
12:29 168.94 168.94 168.80 168.84 2.4K
12:30 168.84 168.86 168.84 168.86 0.9K
12:31 168.86 168.86 168.86 168.86 2.6K
12:32 168.79 168.92 168.79 168.92 3.0K
12:33 168.89 168.91 168.89 168.91 0.8K
12:34 168.91 168.91 168.84 168.84 2.9K
12:35 168.87 168.87 168.87 168.87 1.1K
12:36 168.81 168.82 168.81 168.81 2.2K
12:37 168.78 168.83 168.78 168.83 1.3K
12:38 168.87 168.87 168.84 168.84 0.5K
12:39 168.84 168.91 168.84 168.91 1.7K
12:40 168.85 168.90 168.85 168.90 1.8K
12:41 168.87 168.94 168.87 168.94 0.9K
12:42 168.92 168.92 168.92 168.92 1.5K
12:43 168.94 168.98 168.92 168.98 1.0K
12:44 168.92 168.95 168.88 168.95 3.2K
12:45 168.89 169.05 168.89 169.05 4.3K
12:46 169.03 169.03 168.95 168.95 3.6K
12:47 168.95 168.95 168.95 168.95 0.5K
12:48 168.95 168.95 168.82 168.88 8.4K
12:49 168.89 168.89 168.89 168.89 3.0K
12:51 168.94 168.95 168.91 168.95 0.8K
12:52 168.98 168.98 168.94 168.94 0.9K
12:53 168.94 168.96 168.94 168.96 2.5K
12:54 168.92 168.93 168.92 168.93 0.5K
12:55 168.93 168.93 168.93 168.93 1.0K
12:56 168.92 168.92 168.92 168.92 0.2K
12:57 168.96 169.01 168.92 168.92 4.0K
12:58 168.87 168.87 168.87 168.87 1.8K
12:59 168.93 169.01 168.90 169.01 7.6K
13:00 169.02 169.11 168.95 168.95 10.1K
13:01 168.95 169.00 168.92 168.97 2.9K
13:02 168.95 168.98 168.95 168.98 1.4K
13:03 169.03 169.03 168.92 168.92 2.9K
13:04 168.96 168.99 168.96 168.99 0.7K
13:05 168.97 168.97 168.90 168.90 2.6K
13:06 168.88 168.90 168.83 168.87 3.2K
13:07 168.87 168.87 168.85 168.86 2.6K
13:08 168.89 168.89 168.69 168.79 3.1K
13:09 168.83 168.89 168.83 168.89 2.7K
13:10 168.89 168.89 168.89 168.89 1.0K
13:11 168.88 168.89 168.79 168.79 3.7K
13:12 168.69 168.69 168.69 168.69 5.3K
13:13 168.68 168.68 168.68 168.68 2.8K
13:14 168.55 168.55 168.55 168.55 1.3K
13:15 168.52 168.52 168.42 168.42 2.8K
13:16 168.39 168.39 168.38 168.38 1.9K
13:17 168.19 168.19 168.19 168.19 2.5K
13:18 168.14 168.18 168.12 168.15 5.3K
13:19 168.10 168.10 168.10 168.10 1.7K
13:20 168.26 168.26 168.26 168.26 2.1K
13:21 168.24 168.24 168.17 168.17 1.8K
13:22 168.20 168.30 168.20 168.30 2.1K
13:23 168.28 168.38 168.28 168.32 3.7K
13:24 168.25 168.30 168.25 168.30 2.0K
13:25 168.35 168.36 168.35 168.36 1.1K
13:26 168.40 168.40 168.37 168.37 1.6K
13:27 168.37 168.37 168.29 168.29 26.3K
13:28 168.35 168.35 168.28 168.29 6.5K
13:29 168.26 168.26 168.25 168.25 1.5K
13:30 168.21 168.33 168.14 168.32 5.6K
13:31 168.40 168.40 168.40 168.40 0.5K
13:32 168.42 168.42 168.23 168.28 4.9K
13:33 168.33 168.33 168.33 168.33 1.7K
13:34 168.22 168.22 168.22 168.22 0.8K
13:35 168.17 168.24 168.17 168.20 8.9K
13:36 168.24 168.24 168.24 168.24 0.2K
13:37 168.38 168.41 168.38 168.41 2.5K
13:38 168.27 168.38 168.26 168.33 2.5K
13:39 168.32 168.32 168.25 168.25 2.1K
13:40 168.22 168.24 168.22 168.24 1.2K
13:41 168.39 168.47 168.32 168.47 3.9K
13:42 168.48 168.48 168.38 168.38 2.9K
13:43 168.40 168.40 168.39 168.39 1.4K
13:44 168.40 168.40 168.35 168.35 1.3K
13:45 168.47 168.47 168.47 168.47 2.0K
13:46 168.49 168.49 168.47 168.49 4.6K
13:47 168.49 168.53 168.41 168.41 7.7K
13:48 168.39 168.39 168.37 168.37 1.0K
13:49 168.37 168.45 168.37 168.45 1.8K
13:50 168.45 168.46 168.45 168.46 2.0K
13:51 168.46 168.52 168.45 168.45 4.8K
13:52 168.44 168.45 168.44 168.45 1.0K
13:53 168.44 168.52 168.44 168.52 4.8K
13:54 168.41 168.48 168.41 168.47 1.0K
13:55 168.47 168.47 168.42 168.44 2.9K
13:56 168.45 168.45 168.45 168.45 0.9K
13:57 168.42 168.47 168.32 168.47 5.7K
13:58 168.47 168.47 168.44 168.45 1.6K
13:59 168.46 168.53 168.46 168.53 3.0K
14:00 168.53 168.55 168.51 168.55 1.5K
14:01 168.51 168.54 168.51 168.51 7.7K
14:02 168.50 168.53 168.46 168.53 1.7K
14:03 168.53 168.53 168.45 168.53 4.5K
14:04 168.54 168.54 168.51 168.51 1.2K
14:05 168.57 168.60 168.57 168.58 3.9K
14:06 168.57 168.58 168.50 168.50 4.6K
14:07 168.45 168.46 168.31 168.31 4.4K
14:08 168.25 168.25 168.10 168.10 2.8K
14:09 168.08 168.08 167.91 167.91 2.7K
14:10 167.97 168.03 167.97 168.00 4.4K
14:11 168.04 168.04 168.04 168.04 0.3K
14:12 168.04 168.08 167.96 167.96 2.8K
14:13 167.92 167.92 167.79 167.79 1.4K
14:14 167.93 168.02 167.93 168.02 4.1K
14:15 168.01 168.01 168.01 168.01 0.9K
14:16 167.96 167.97 167.96 167.97 3.1K
14:17 167.97 168.03 167.97 168.01 2.1K
14:18 168.07 168.07 168.01 168.07 1.6K
14:19 168.11 168.11 168.04 168.04 3.5K
14:20 168.15 168.16 168.15 168.15 2.5K
14:21 168.15 168.18 168.09 168.18 2.4K
14:22 168.20 168.20 168.08 168.08 3.8K
14:23 168.15 168.15 168.13 168.13 2.3K
14:24 168.15 168.15 168.04 168.04 2.4K
14:25 168.07 168.07 168.01 168.01 2.9K
14:26 167.97 167.97 167.93 167.93 1.2K
14:27 167.90 167.90 167.85 167.90 6.0K
14:29 167.87 167.90 167.85 167.90 2.6K
14:30 167.89 167.97 167.88 167.97 1.4K
14:31 167.96 168.02 167.96 168.02 3.9K
14:32 168.12 168.20 168.12 168.15 3.8K
14:33 168.15 168.22 168.12 168.15 16.9K
14:34 168.18 168.21 168.17 168.18 3.1K
14:35 168.19 168.19 168.13 168.14 1.7K
14:36 168.13 168.15 167.99 168.04 5.8K
14:37 168.05 168.05 167.98 167.98 2.6K
14:38 167.92 167.95 167.90 167.95 3.2K
14:39 167.95 167.95 167.95 167.95 1.0K
14:40 167.95 167.95 167.95 167.95 4.8K
14:41 167.90 167.96 167.90 167.96 2.8K
14:42 168.01 168.15 168.01 168.15 3.2K
14:43 168.09 168.09 168.04 168.04 2.8K
14:44 168.04 168.07 168.04 168.07 1.7K
14:45 168.02 168.09 168.02 168.09 0.9K
14:46 168.09 168.20 168.09 168.18 3.3K
14:47 168.17 168.18 168.13 168.13 5.3K
14:48 168.09 168.09 168.03 168.08 2.3K
14:49 168.08 168.15 168.07 168.11 3.2K
14:50 168.12 168.13 168.12 168.12 4.5K
14:51 168.12 168.21 168.12 168.21 2.1K
14:52 168.20 168.25 168.20 168.25 3.3K
14:53 168.21 168.25 168.20 168.22 2.2K
14:54 168.22 168.33 168.22 168.26 7.3K
14:55 168.27 168.37 168.25 168.28 9.5K
14:56 168.30 168.30 168.13 168.13 6.2K
14:57 168.12 168.17 168.12 168.16 4.0K
14:58 168.13 168.16 168.09 168.09 2.9K
14:59 168.12 168.16 168.06 168.16 14.2K
15:00 168.15 168.22 168.15 168.22 5.1K
15:01 168.31 168.42 168.31 168.34 4.3K
15:02 168.33 168.49 168.33 168.41 4.7K
15:03 168.45 168.50 168.45 168.47 1.7K
15:04 168.45 168.48 168.42 168.46 4.0K
15:05 168.35 168.35 168.32 168.35 4.9K
15:06 168.36 168.43 168.34 168.42 3.4K
15:07 168.46 168.46 168.41 168.41 2.9K
15:08 168.41 168.42 168.41 168.42 2.2K
15:09 168.32 168.38 168.30 168.35 7.1K
15:10 168.35 168.40 168.35 168.39 3.6K
15:11 168.37 168.38 168.35 168.36 2.8K
15:12 168.44 168.44 168.37 168.39 3.4K
15:13 168.44 168.55 168.44 168.50 4.3K
15:14 168.49 168.49 168.43 168.45 3.1K
15:15 168.48 168.55 168.48 168.55 1.5K
15:16 168.52 168.53 168.49 168.49 3.9K
15:17 168.50 168.58 168.50 168.58 5.4K
15:18 168.58 168.61 168.58 168.61 2.4K
15:19 168.63 168.70 168.62 168.65 8.8K
15:20 168.66 168.73 168.66 168.72 1.2K
15:21 168.73 168.73 168.68 168.73 4.1K
15:22 168.67 168.71 168.60 168.60 9.2K
15:23 168.63 168.66 168.63 168.63 2.7K
15:24 168.57 168.57 168.54 168.56 3.3K
15:25 168.63 168.65 168.58 168.58 5.2K
15:26 168.59 168.61 168.59 168.61 1.9K
15:27 168.63 168.63 168.57 168.57 11.1K
15:28 168.57 168.60 168.56 168.57 2.8K
15:29 168.57 168.57 168.50 168.54 4.5K
15:30 168.55 168.56 168.53 168.56 4.3K
15:31 168.56 168.69 168.55 168.69 7.5K
15:32 168.71 168.71 168.59 168.60 6.4K
15:33 168.58 168.60 168.56 168.60 4.9K
15:34 168.62 168.68 168.61 168.67 6.7K
15:35 168.41 168.59 168.41 168.59 10.8K
15:36 168.57 168.63 168.57 168.59 5.1K
15:37 168.59 168.68 168.59 168.68 6.5K
15:38 168.73 168.77 168.67 168.73 7.4K
15:39 168.78 168.94 168.78 168.91 6.9K
15:40 168.93 169.08 168.93 169.04 6.8K
15:41 169.04 169.05 169.01 169.05 5.8K
15:42 169.05 169.10 169.05 169.10 6.1K
15:43 169.13 169.27 169.13 169.27 7.3K
15:44 169.25 169.25 169.13 169.16 11.6K
15:45 169.14 169.25 169.13 169.24 12.4K
15:46 169.21 169.33 169.21 169.33 10.7K
15:47 169.30 169.43 169.30 169.43 10.4K
15:48 169.49 169.54 169.45 169.54 10.6K
15:49 169.47 169.47 169.30 169.31 20.2K
15:50 169.25 169.56 169.25 169.49 35.9K
15:51 169.43 169.52 169.31 169.41 40.1K
15:52 169.38 169.56 169.38 169.46 20.5K
15:53 169.45 169.53 169.40 169.41 17.5K
15:54 169.40 169.45 169.32 169.38 26.8K
15:55 169.28 169.43 169.09 169.09 45.1K
15:56 169.16 169.19 168.95 168.97 34.3K
15:57 168.96 168.96 168.80 168.83 38.2K
15:58 168.91 169.03 168.90 168.93 48.7K
15:59 168.93 169.16 168.87 169.12 4,585.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available