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
09:30 164.60 165.29 164.11 164.11 39.3K
09:31 164.00 164.54 163.40 163.72 7.9K
09:32 164.02 164.99 163.41 164.50 13.6K
09:33 164.94 165.28 164.94 165.28 10.3K
09:34 164.94 164.94 164.36 164.36 4.3K
09:35 164.08 164.44 163.68 164.44 4.9K
09:36 164.67 164.75 164.39 164.39 4.4K
09:37 164.28 164.65 164.28 164.65 0.8K
09:38 164.65 164.70 164.27 164.70 7.5K
09:39 164.78 165.20 164.78 165.20 4.5K
09:40 164.98 165.06 164.81 165.06 4.2K
09:41 165.40 165.43 165.40 165.43 2.1K
09:42 165.23 165.71 165.23 165.49 12.4K
09:43 165.47 165.47 165.40 165.40 4.3K
09:44 165.55 165.55 165.29 165.29 2.8K
09:45 165.42 165.80 165.42 165.80 6.3K
09:46 165.27 165.60 165.27 165.60 1.2K
09:47 166.03 166.03 165.90 165.90 4.4K
09:48 165.72 165.72 165.55 165.55 14.4K
09:49 165.59 165.75 165.29 165.29 4.7K
09:50 165.41 165.77 165.40 165.77 2.8K
09:51 165.80 165.83 165.80 165.80 2.5K
09:52 165.80 165.80 165.33 165.33 4.9K
09:53 165.49 165.49 165.46 165.46 0.9K
09:54 165.46 165.46 165.09 165.27 3.7K
09:55 165.18 165.33 165.04 165.04 1.0K
09:56 165.17 165.66 165.17 165.66 13.6K
09:57 165.64 165.65 165.64 165.64 1.7K
09:58 165.65 165.93 165.65 165.93 8.0K
09:59 165.99 165.99 165.97 165.99 2.0K
10:00 165.99 166.47 165.99 166.47 14.7K
10:01 166.58 166.58 166.58 166.58 2.2K
10:02 166.43 166.67 166.43 166.67 5.7K
10:03 166.58 166.94 166.58 166.94 6.8K
10:04 166.92 166.96 166.92 166.95 1.8K
10:05 166.95 166.99 166.95 166.99 1.3K
10:06 166.73 166.90 166.73 166.90 4.6K
10:07 166.91 166.91 166.51 166.67 14.3K
10:08 166.72 166.77 166.72 166.77 5.7K
10:09 166.88 166.96 166.84 166.84 4.2K
10:10 166.80 166.84 166.74 166.84 5.9K
10:12 166.97 166.97 166.73 166.96 5.9K
10:13 166.97 166.98 166.96 166.98 2.8K
10:14 166.73 166.73 166.73 166.73 4.4K
10:15 166.61 166.65 166.57 166.57 5.8K
10:16 166.62 166.62 166.62 166.62 1.5K
10:17 166.76 166.76 166.54 166.54 2.2K
10:18 166.67 166.67 166.67 166.67 1.7K
10:19 166.91 166.91 166.90 166.90 0.9K
10:20 166.91 166.91 166.91 166.91 1.4K
10:21 166.92 166.92 166.68 166.68 5.3K
10:22 166.62 166.75 166.62 166.75 4.5K
10:23 166.74 166.75 166.61 166.61 4.0K
10:24 166.73 166.74 166.68 166.68 4.8K
10:25 166.72 166.72 166.58 166.67 3.4K
10:26 166.66 166.75 166.63 166.75 3.5K
10:27 166.74 166.74 166.40 166.40 6.8K
10:28 166.40 166.40 166.21 166.33 10.9K
10:29 166.20 166.21 166.20 166.20 4.5K
10:30 166.26 166.40 166.26 166.40 6.7K
10:31 166.29 166.49 166.29 166.49 3.9K
10:32 166.49 166.58 166.49 166.58 8.8K
10:33 166.71 166.74 166.65 166.65 5.6K
10:34 166.55 166.55 166.49 166.49 4.5K
10:35 166.44 166.44 166.32 166.40 1.9K
10:36 166.49 166.66 166.49 166.66 4.9K
10:37 166.45 166.57 166.37 166.57 7.6K
10:38 166.59 166.68 166.50 166.57 3.3K
10:39 166.57 166.71 166.57 166.63 3.7K
10:40 166.53 166.73 166.53 166.73 3.1K
10:41 166.78 166.78 166.72 166.72 1.3K
10:42 166.82 166.82 166.79 166.79 2.7K
10:43 166.89 166.93 166.78 166.78 5.1K
10:44 166.84 166.89 166.79 166.89 2.2K
10:45 166.89 166.92 166.80 166.92 3.2K
10:46 166.91 166.91 166.76 166.83 4.4K
10:47 166.86 166.86 166.86 166.86 2.1K
10:48 166.95 167.05 166.95 167.05 4.9K
10:49 167.01 167.01 166.85 166.85 5.4K
10:50 166.83 167.03 166.83 167.03 5.5K
10:51 167.05 167.05 167.05 167.05 1.1K
10:52 167.01 167.12 167.01 167.12 2.2K
10:53 167.12 167.12 166.97 166.97 3.2K
10:54 166.90 166.90 166.70 166.80 9.1K
10:55 166.70 166.86 166.70 166.86 3.2K
10:56 166.95 167.10 166.95 167.08 1.4K
10:57 167.15 167.15 166.96 167.11 4.6K
10:58 167.08 167.08 166.95 166.95 2.7K
10:59 167.07 167.07 166.93 167.03 7.3K
11:00 167.14 167.15 167.14 167.15 1.7K
11:01 167.19 167.20 167.17 167.20 2.0K
11:02 167.27 167.27 167.22 167.22 1.0K
11:03 167.22 167.22 167.05 167.05 7.2K
11:04 166.87 166.87 166.87 166.87 1.2K
11:05 166.66 166.67 166.65 166.65 2.7K
11:06 166.56 166.56 166.51 166.51 3.2K
11:07 166.60 166.60 166.54 166.54 3.9K
11:08 166.39 166.39 166.31 166.34 3.3K
11:10 166.33 166.44 166.33 166.44 1.7K
11:11 166.38 166.62 166.37 166.62 3.9K
11:12 166.69 166.70 166.67 166.70 1.2K
11:13 166.68 166.71 166.59 166.63 3.8K
11:14 166.56 166.57 166.51 166.51 5.2K
11:15 166.33 166.33 166.19 166.28 2.7K
11:16 166.20 166.24 166.20 166.24 1.7K
11:17 166.11 166.11 166.11 166.11 3.2K
11:18 165.98 165.98 165.98 165.98 0.1K
11:19 165.93 165.93 165.82 165.82 3.4K
11:20 165.83 165.83 165.75 165.76 2.2K
11:21 165.83 165.83 165.73 165.82 1.4K
11:22 165.73 165.85 165.73 165.85 4.8K
11:23 165.95 166.02 165.95 166.02 1.2K
11:24 165.97 165.97 165.97 165.97 0.5K
11:25 165.91 165.97 165.85 165.96 4.5K
11:26 165.96 166.07 165.96 166.07 6.2K
11:27 166.04 166.08 166.01 166.03 17.9K
11:28 166.07 166.14 166.07 166.14 3.8K
11:29 166.14 166.19 166.14 166.18 7.4K
11:30 166.18 166.26 166.18 166.26 2.7K
11:31 166.26 166.27 166.26 166.27 2.0K
11:32 166.27 166.27 166.27 166.27 1.5K
11:33 166.20 166.27 166.18 166.24 2.9K
11:34 166.30 166.49 166.23 166.49 5.3K
11:35 166.39 166.39 166.33 166.39 9.0K
11:36 166.43 166.52 166.43 166.52 2.6K
11:37 166.58 166.58 166.53 166.53 3.1K
11:38 166.50 166.53 166.50 166.53 1.2K
11:39 166.62 166.69 166.58 166.59 3.6K
11:40 166.58 166.66 166.58 166.65 2.3K
11:42 166.69 166.77 166.62 166.77 4.2K
11:43 166.70 166.70 166.57 166.57 13.5K
11:44 166.48 166.51 166.48 166.51 1.7K
11:45 166.30 166.30 166.30 166.30 1.5K
11:46 166.20 166.20 166.17 166.17 1.4K
11:47 166.12 166.12 166.10 166.10 0.9K
11:48 166.01 166.02 165.98 166.00 3.1K
11:49 165.97 165.97 165.97 165.97 0.9K
11:50 165.96 165.96 165.94 165.94 2.2K
11:51 165.93 165.99 165.88 165.94 2.0K
11:52 165.94 165.94 165.94 165.94 1.3K
11:53 165.85 165.85 165.52 165.52 3.6K
11:54 165.53 165.53 165.23 165.23 5.6K
11:55 165.07 165.07 164.82 164.82 6.4K
11:56 164.78 165.07 164.78 164.99 8.2K
11:57 165.01 165.01 165.01 165.01 2.2K
11:58 165.18 165.42 165.18 165.42 2.0K
11:59 165.42 165.42 165.20 165.25 2.6K
12:00 165.25 165.31 165.25 165.31 0.8K
12:01 165.25 165.25 165.23 165.23 1.8K
12:02 165.23 165.23 165.01 165.01 2.1K
12:03 165.12 165.12 165.03 165.03 2.0K
12:04 164.97 165.03 164.93 164.93 1.4K
12:05 164.93 165.06 164.93 165.06 3.1K
12:06 164.91 165.20 164.91 165.11 4.8K
12:07 165.17 165.21 165.17 165.21 1.0K
12:08 165.26 165.27 165.26 165.27 1.4K
12:09 165.27 165.27 165.27 165.27 0.8K
12:10 165.38 165.38 165.38 165.38 1.5K
12:11 165.39 165.41 165.31 165.31 5.3K
12:12 165.26 165.36 165.26 165.36 1.1K
12:13 165.45 165.45 165.39 165.39 2.0K
12:14 165.39 165.39 165.27 165.27 2.9K
12:15 165.28 165.28 165.26 165.26 2.2K
12:16 165.31 165.43 165.25 165.43 4.1K
12:17 165.43 165.51 165.43 165.51 1.1K
12:18 165.50 165.52 165.50 165.52 1.4K
12:19 165.52 165.53 165.52 165.53 2.1K
12:20 165.44 165.44 165.43 165.43 3.3K
12:21 165.45 165.45 165.45 165.45 2.0K
12:22 165.57 165.74 165.57 165.74 1.5K
12:23 165.74 165.74 165.74 165.74 1.4K
12:24 165.78 165.78 165.78 165.78 1.5K
12:25 165.78 165.78 165.76 165.77 3.4K
12:27 165.82 165.82 165.78 165.78 3.1K
12:28 165.78 165.99 165.75 165.98 4.3K
12:29 166.02 166.11 165.86 165.90 4.2K
12:30 165.95 166.01 165.90 166.01 1.9K
12:31 165.97 165.97 165.88 165.88 1.8K
12:32 165.96 165.96 165.96 165.96 0.1K
12:33 165.96 165.96 165.88 165.95 1.1K
12:34 165.86 165.93 165.84 165.86 7.6K
12:35 165.77 165.88 165.77 165.88 1.8K
12:36 165.88 165.92 165.88 165.92 1.2K
12:37 165.92 165.92 165.83 165.83 3.2K
12:38 165.91 165.91 165.83 165.87 3.4K
12:39 165.85 165.94 165.85 165.94 1.2K
12:40 165.88 165.88 165.88 165.88 1.9K
12:41 165.77 165.84 165.77 165.84 2.4K
12:42 165.84 165.98 165.84 165.98 2.3K
12:43 165.92 165.92 165.92 165.92 1.8K
12:44 166.02 166.02 166.02 166.02 5.3K
12:46 165.83 165.83 165.75 165.75 5.6K
12:47 165.74 165.74 165.74 165.74 1.4K
12:48 165.61 165.61 165.55 165.55 1.7K
12:49 165.58 165.63 165.58 165.63 2.3K
12:50 165.72 165.72 165.66 165.69 1.3K
12:51 165.69 165.69 165.69 165.69 1.3K
12:52 165.76 165.76 165.76 165.76 6.1K
12:55 165.62 165.62 165.41 165.41 1.9K
12:56 165.41 165.41 165.36 165.36 2.8K
12:57 165.36 165.37 165.18 165.23 2.7K
12:58 165.32 165.37 165.32 165.35 2.7K
13:00 165.27 165.27 165.27 165.27 0.9K
13:01 165.36 165.36 165.10 165.10 4.7K
13:04 165.33 165.33 165.33 165.33 0.9K
13:05 165.45 165.48 165.45 165.48 3.7K
13:06 165.50 165.58 165.50 165.58 0.5K
13:07 165.58 165.58 165.58 165.58 1.3K
13:08 165.59 165.59 165.59 165.59 0.6K
13:09 165.51 165.64 165.51 165.64 2.5K
13:11 165.57 165.57 165.57 165.57 0.9K
13:12 165.61 165.61 165.61 165.61 1.1K
13:13 165.61 165.67 165.61 165.67 1.4K
13:14 165.63 165.73 165.63 165.66 1.3K
13:15 165.64 165.73 165.64 165.67 5.4K
13:16 165.69 165.69 165.68 165.68 1.1K
13:17 165.67 165.67 165.67 165.67 3.3K
13:18 165.68 165.77 165.68 165.77 0.6K
13:19 165.68 165.68 165.67 165.67 2.4K
13:20 165.70 165.70 165.70 165.70 5.7K
13:21 165.71 165.72 165.71 165.72 1.2K
13:22 165.71 165.71 165.71 165.71 0.7K
13:23 165.72 165.77 165.71 165.72 1.4K
13:24 165.72 165.72 165.71 165.71 2.2K
13:25 165.71 165.71 165.71 165.71 2.8K
13:26 165.78 165.83 165.78 165.83 3.3K
13:27 165.87 165.87 165.87 165.87 2.4K
13:28 165.87 165.87 165.74 165.76 4.7K
13:29 165.76 165.76 165.76 165.76 2.8K
13:30 165.72 165.72 165.72 165.72 2.4K
13:31 165.63 165.75 165.63 165.75 3.9K
13:32 165.75 165.75 165.60 165.70 2.9K
13:33 165.68 165.75 165.68 165.75 2.4K
13:34 165.76 165.76 165.76 165.76 0.6K
13:35 165.76 165.76 165.76 165.76 0.3K
13:36 165.85 165.95 165.85 165.89 8.6K
13:37 165.91 166.10 165.91 166.10 5.6K
13:38 166.18 166.18 166.15 166.16 6.2K
13:39 166.18 166.24 166.18 166.24 1.6K
13:40 166.32 166.41 166.30 166.30 6.5K
13:41 166.38 166.50 166.38 166.44 3.5K
13:42 166.38 166.43 166.26 166.26 8.7K
13:43 166.21 166.21 166.21 166.21 2.3K
13:44 166.13 166.24 166.13 166.24 0.7K
13:45 166.13 166.32 166.13 166.24 2.5K
13:46 166.31 166.31 166.17 166.17 4.1K
13:47 166.10 166.13 166.10 166.13 1.3K
13:48 166.13 166.13 166.04 166.13 0.7K
13:49 166.19 166.19 166.19 166.18 0.2K
13:50 166.12 166.15 166.12 166.15 2.4K
13:51 166.11 166.14 166.11 166.14 0.3K
13:52 166.13 166.13 166.13 166.13 0.8K
13:53 166.19 166.19 166.13 166.18 1.7K
13:54 166.16 166.18 166.16 166.16 2.2K
13:55 166.17 166.20 166.17 166.20 1.3K
13:56 166.16 166.16 166.11 166.14 3.2K
13:57 166.18 166.18 166.15 166.15 1.5K
13:58 166.15 166.15 166.15 166.15 0.8K
13:59 166.15 166.15 166.15 166.15 1.6K
14:00 166.18 166.21 166.09 166.09 3.7K
14:01 166.12 166.12 166.01 166.01 4.6K
14:02 165.93 165.95 165.86 165.94 2.2K
14:03 165.94 165.94 165.86 165.86 2.3K
14:04 165.82 165.82 165.81 165.81 1.9K
14:05 165.81 165.91 165.81 165.91 1.1K
14:06 165.75 165.81 165.69 165.69 4.5K
14:07 165.57 165.57 165.49 165.49 2.0K
14:08 165.51 165.53 165.51 165.51 2.7K
14:09 165.46 165.50 165.45 165.50 4.7K
14:10 165.45 165.45 165.38 165.38 2.1K
14:11 165.33 165.33 165.26 165.26 3.1K
14:12 165.25 165.34 165.25 165.29 2.1K
14:13 165.29 165.29 165.29 165.29 0.5K
14:14 165.36 165.36 165.35 165.35 1.9K
14:15 165.35 165.46 165.35 165.46 4.1K
14:16 165.48 165.48 165.45 165.46 1.1K
14:17 165.48 165.51 165.39 165.42 8.0K
14:19 165.46 165.51 165.46 165.51 1.7K
14:20 165.51 165.51 165.36 165.36 3.5K
14:21 165.33 165.38 165.33 165.38 0.6K
14:22 165.32 165.32 165.15 165.15 3.7K
14:23 165.06 165.08 165.06 165.08 1.2K
14:24 165.06 165.07 165.03 165.07 2.7K
14:25 165.06 165.06 165.06 165.06 0.4K
14:26 165.06 165.15 164.97 164.97 5.7K
14:27 164.89 164.89 164.88 164.88 0.8K
14:28 164.87 164.87 164.78 164.84 2.9K
14:29 164.88 164.91 164.85 164.90 2.3K
14:30 164.90 164.90 164.83 164.83 1.0K
14:31 164.87 164.87 164.80 164.85 2.9K
14:32 164.98 165.00 164.94 164.97 3.0K
14:33 164.92 164.96 164.90 164.91 3.2K
14:34 164.91 164.91 164.81 164.82 5.9K
14:36 164.75 164.76 164.66 164.74 2.8K
14:37 164.74 164.74 164.63 164.70 1.7K
14:38 164.61 164.61 164.56 164.56 2.2K
14:39 164.52 164.52 164.36 164.39 3.3K
14:40 164.47 164.52 164.45 164.48 3.0K
14:41 164.49 164.57 164.49 164.57 2.8K
14:42 164.54 164.55 164.54 164.55 1.3K
14:43 164.58 164.67 164.55 164.67 1.8K
14:44 164.67 164.67 164.67 164.67 1.0K
14:45 164.80 164.80 164.80 164.80 0.5K
14:46 164.81 164.81 164.77 164.79 1.8K
14:47 164.79 164.79 164.77 164.77 1.2K
14:48 164.81 164.81 164.72 164.73 6.5K
14:49 164.64 164.71 164.64 164.71 1.6K
14:50 164.75 164.75 164.75 164.75 2.0K
14:51 164.69 164.92 164.69 164.92 3.9K
14:52 164.91 164.96 164.91 164.91 1.5K
14:53 164.88 164.94 164.88 164.94 6.1K
14:54 164.95 165.02 164.93 165.02 4.1K
14:55 165.02 165.02 165.02 165.02 2.9K
14:56 165.02 165.02 164.91 164.91 4.6K
14:57 164.88 165.04 164.88 165.04 3.9K
14:58 164.97 164.97 164.90 164.97 3.7K
14:59 164.97 164.97 164.90 164.97 4.1K
15:00 164.97 164.97 164.69 164.82 8.5K
15:01 164.82 164.83 164.81 164.83 1.8K
15:02 164.84 164.91 164.84 164.91 2.7K
15:03 164.96 164.96 164.92 164.93 3.1K
15:04 164.93 164.93 164.85 164.85 1.2K
15:05 164.83 164.83 164.73 164.73 8.3K
15:06 164.58 164.58 164.50 164.51 7.3K
15:07 164.50 164.64 164.50 164.63 13.6K
15:08 164.63 164.78 164.59 164.59 16.3K
15:09 164.66 164.67 164.53 164.67 5.8K
15:10 164.69 164.70 164.64 164.66 3.5K
15:11 164.66 164.79 164.66 164.79 3.8K
15:12 164.79 164.82 164.79 164.82 1.5K
15:13 164.82 164.89 164.82 164.89 7.1K
15:14 164.87 164.87 164.82 164.82 3.1K
15:15 164.87 164.87 164.87 164.87 2.3K
15:16 164.83 164.87 164.83 164.87 5.0K
15:17 164.87 164.96 164.80 164.96 5.1K
15:18 164.94 164.94 164.86 164.89 5.8K
15:19 164.89 165.01 164.85 165.01 5.5K
15:20 164.94 164.94 164.94 164.94 1.8K
15:21 164.95 164.98 164.95 164.97 2.6K
15:22 164.98 165.08 164.98 165.06 5.0K
15:23 165.08 165.09 165.08 165.09 2.2K
15:24 165.09 165.09 165.01 165.09 6.0K
15:25 165.16 165.16 165.11 165.11 6.5K
15:26 165.11 165.14 165.11 165.14 7.9K
15:27 165.14 165.23 165.14 165.23 3.5K
15:28 165.22 165.26 165.19 165.24 13.4K
15:29 165.22 165.23 165.20 165.20 1.5K
15:30 165.20 165.20 165.18 165.18 4.3K
15:31 165.23 165.41 165.23 165.41 6.1K
15:32 165.46 165.52 165.46 165.51 3.6K
15:33 165.43 165.43 165.43 165.43 3.6K
15:34 165.46 165.49 165.36 165.36 5.2K
15:35 165.37 165.51 165.37 165.51 5.8K
15:36 165.45 165.45 165.45 165.45 0.2K
15:37 165.52 165.52 165.38 165.50 4.5K
15:38 165.51 165.59 165.51 165.59 2.4K
15:39 165.59 165.60 165.57 165.60 4.3K
15:40 165.61 165.61 165.52 165.52 10.6K
15:41 165.46 165.48 165.35 165.48 12.0K
15:42 165.49 165.49 165.48 165.48 0.8K
15:43 165.47 165.68 165.47 165.68 4.8K
15:44 165.70 165.83 165.64 165.72 16.8K
15:45 165.61 165.65 165.51 165.51 15.9K
15:46 165.61 165.61 165.57 165.60 4.8K
15:47 165.60 165.64 165.60 165.61 1.9K
15:48 165.61 165.61 165.54 165.54 6.5K
15:49 165.59 165.59 165.49 165.49 3.8K
15:50 165.58 165.59 165.45 165.59 8.9K
15:51 165.56 165.61 165.46 165.53 8.4K
15:52 165.53 165.65 165.50 165.65 10.8K
15:53 165.69 165.69 165.56 165.56 8.0K
15:54 165.56 165.62 165.43 165.43 10.4K
15:55 165.39 165.51 165.38 165.43 19.6K
15:56 165.39 165.40 165.31 165.33 19.4K
15:57 165.33 165.39 165.29 165.35 20.4K
15:58 165.35 165.39 165.28 165.29 30.2K
15:59 165.25 165.40 165.25 165.29 1,358.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available