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
09:30 171.12 171.86 171.12 171.69 25.1K
09:31 171.69 171.69 170.90 171.08 6.3K
09:32 171.08 171.08 170.49 170.49 3.8K
09:33 170.52 170.52 170.52 170.52 1.7K
09:34 170.52 170.52 170.52 170.52 1.6K
09:35 170.18 170.18 170.18 170.18 1.3K
09:36 170.52 170.99 170.52 170.99 2.6K
09:37 171.24 171.24 170.95 170.95 1.5K
09:38 170.95 170.95 170.95 170.95 0.7K
09:39 170.95 170.95 170.95 170.95 1.0K
09:40 171.14 171.15 170.87 170.87 3.6K
09:41 170.90 171.07 170.88 170.88 2.9K
09:42 171.04 171.04 170.75 170.75 2.7K
09:43 170.83 170.83 170.83 170.83 2.7K
09:44 170.38 170.54 170.38 170.54 1.6K
09:45 170.75 170.85 170.40 170.72 2.4K
09:46 171.00 171.00 171.00 171.00 1.5K
09:47 171.10 171.17 171.10 171.17 2.6K
09:48 171.32 171.53 171.32 171.53 1.4K
09:49 171.37 171.37 171.20 171.24 5.4K
09:50 171.24 171.26 171.24 171.26 1.5K
09:51 171.27 171.27 171.27 171.27 2.7K
09:52 171.39 171.39 171.28 171.28 1.7K
09:53 171.27 171.42 171.13 171.33 15.6K
09:54 171.28 171.28 171.26 171.26 3.9K
09:55 171.24 171.26 171.13 171.13 5.4K
09:56 171.08 171.08 170.77 170.77 4.2K
09:57 170.67 170.67 170.56 170.60 1.3K
09:58 170.79 170.97 170.73 170.97 2.8K
09:59 170.92 171.01 170.91 170.94 7.5K
10:00 170.94 171.02 170.79 170.79 8.3K
10:01 171.10 171.16 171.10 171.16 1.4K
10:02 171.15 171.33 171.04 171.04 2.1K
10:03 171.09 171.25 171.09 171.14 4.0K
10:04 171.14 171.30 171.13 171.26 7.0K
10:05 171.28 171.28 171.19 171.22 2.2K
10:06 171.06 171.17 171.05 171.05 3.3K
10:07 171.01 171.01 171.01 171.01 0.3K
10:08 171.06 171.06 170.96 170.96 2.8K
10:09 170.90 170.90 170.77 170.78 2.5K
10:10 170.68 170.88 170.61 170.67 14.4K
10:11 170.78 170.78 170.78 170.78 0.2K
10:12 170.63 170.68 170.63 170.68 3.0K
10:13 170.57 170.57 170.46 170.46 2.7K
10:14 170.54 170.54 170.54 170.54 1.8K
10:15 170.44 170.44 170.44 170.44 1.6K
10:16 170.48 170.52 170.48 170.52 1.3K
10:17 170.70 170.70 170.70 170.70 3.4K
10:18 170.84 170.89 170.77 170.77 4.3K
10:19 170.82 170.93 170.81 170.93 1.3K
10:20 170.96 170.96 170.89 170.89 2.5K
10:22 170.89 170.91 170.89 170.91 0.7K
10:23 170.99 171.02 170.85 170.97 3.1K
10:24 170.93 170.97 170.93 170.97 1.1K
10:25 170.91 171.03 170.89 170.90 3.2K
10:26 170.91 170.91 170.82 170.82 1.8K
10:27 170.65 170.68 170.65 170.68 3.5K
10:28 170.57 170.63 170.57 170.63 1.7K
10:29 170.50 170.50 170.50 170.50 0.6K
10:30 170.59 170.59 170.58 170.59 3.6K
10:31 170.61 170.82 170.61 170.82 2.5K
10:32 170.83 170.91 170.83 170.84 4.6K
10:34 170.87 170.89 170.77 170.77 6.0K
10:35 170.77 170.77 170.77 170.77 4.4K
10:36 170.89 171.03 170.88 171.03 2.7K
10:37 170.99 170.99 170.91 170.91 0.8K
10:38 171.07 171.07 171.07 171.07 2.4K
10:39 171.15 171.15 171.15 171.15 0.5K
10:40 171.15 171.15 171.15 171.15 0.6K
10:41 171.16 171.20 171.11 171.19 4.8K
10:42 171.23 171.25 171.21 171.21 3.3K
10:43 171.18 171.18 171.18 171.18 0.9K
10:44 171.25 171.25 171.25 171.25 1.4K
10:45 171.21 171.21 171.21 171.21 1.7K
10:47 171.16 171.24 171.16 171.24 0.7K
10:48 171.16 171.18 171.16 171.18 0.9K
10:49 171.10 171.24 171.10 171.24 0.7K
10:50 171.34 171.34 171.32 171.32 2.8K
10:51 171.32 171.46 171.32 171.39 1.4K
10:52 171.50 171.70 171.50 171.70 1.0K
10:53 171.60 171.79 171.60 171.79 3.3K
10:54 171.79 171.79 171.79 171.79 0.3K
10:55 171.95 172.04 171.87 171.86 8.1K
10:56 172.02 172.02 171.73 171.73 5.4K
10:57 171.76 171.76 171.73 171.73 3.1K
10:58 171.71 171.83 171.71 171.83 5.2K
10:59 171.81 171.84 171.81 171.81 1.1K
11:00 171.87 171.87 171.83 171.83 1.9K
11:01 171.76 171.76 171.76 171.76 1.8K
11:02 172.09 172.19 172.05 172.19 1.9K
11:03 171.92 171.92 171.82 171.82 2.2K
11:04 171.84 171.84 171.77 171.77 2.3K
11:05 171.82 171.82 171.82 171.82 2.0K
11:06 171.76 171.92 171.76 171.92 2.2K
11:07 171.93 171.99 171.93 171.99 1.7K
11:08 172.04 172.08 171.99 172.06 2.6K
11:09 172.06 172.06 171.94 172.01 5.6K
11:10 172.02 172.08 172.02 172.08 1.9K
11:11 172.08 172.14 172.08 172.12 1.8K
11:12 172.04 172.20 172.04 172.20 6.8K
11:13 172.27 172.28 172.20 172.28 1.6K
11:14 172.29 172.29 172.29 172.29 0.6K
11:15 172.25 172.34 172.22 172.25 6.6K
11:16 172.22 172.34 172.22 172.29 5.2K
11:17 172.40 172.40 172.40 172.40 0.8K
11:18 172.40 172.40 172.35 172.35 0.5K
11:19 172.31 172.31 172.28 172.28 3.4K
11:20 172.29 172.29 172.29 172.29 1.1K
11:21 172.29 172.35 172.29 172.32 2.7K
11:22 172.31 172.31 172.15 172.24 5.9K
11:23 172.21 172.21 172.21 172.21 1.2K
11:24 172.17 172.17 172.16 172.16 0.5K
11:25 172.16 172.16 172.11 172.11 2.8K
11:27 172.21 172.22 172.21 172.22 2.7K
11:28 172.31 172.43 172.31 172.43 3.2K
11:29 172.48 172.48 172.45 172.45 1.5K
11:30 172.43 172.43 172.39 172.42 2.8K
11:31 172.42 172.45 172.35 172.35 3.7K
11:32 172.33 172.33 172.25 172.31 3.9K
11:33 172.42 172.42 172.41 172.41 0.4K
11:34 172.38 172.39 172.30 172.30 1.9K
11:35 172.33 172.39 172.24 172.31 23.5K
11:36 172.24 172.26 172.23 172.26 2.0K
11:37 172.29 172.30 172.24 172.24 1.1K
11:38 172.23 172.23 172.23 172.23 14.0K
11:39 172.12 172.12 171.98 172.06 5.6K
11:40 171.98 172.03 171.95 172.03 7.8K
11:41 172.07 172.07 172.03 172.03 1.3K
11:42 172.13 172.13 172.09 172.09 1.8K
11:43 172.15 172.15 172.02 172.02 1.7K
11:44 172.07 172.07 172.00 172.05 1.0K
11:45 172.06 172.06 172.06 172.06 2.8K
11:47 172.13 172.19 172.13 172.19 5.7K
11:48 172.13 172.13 172.04 172.04 2.4K
11:50 172.03 172.13 172.03 172.13 2.7K
11:52 172.19 172.42 172.19 172.42 3.7K
11:53 172.40 172.40 172.40 172.40 0.2K
11:54 172.32 172.32 172.21 172.21 4.7K
11:55 172.33 172.42 172.33 172.35 2.3K
11:56 172.49 172.53 172.49 172.53 3.0K
11:57 172.57 172.57 172.57 172.57 0.9K
11:58 172.65 172.65 172.64 172.64 1.4K
11:59 172.80 172.80 172.75 172.74 1.0K
12:00 172.77 172.77 172.70 172.77 1.9K
12:02 172.78 172.85 172.78 172.79 2.1K
12:03 172.89 172.97 172.81 172.81 4.3K
12:04 172.75 172.75 172.72 172.72 3.1K
12:06 172.55 172.55 172.55 172.55 1.9K
12:08 172.52 172.53 172.45 172.53 2.1K
12:09 172.53 172.59 172.53 172.59 1.8K
12:10 172.60 172.60 172.60 172.60 3.6K
12:12 172.64 172.64 172.59 172.59 4.2K
12:13 172.61 172.61 172.54 172.61 0.8K
12:14 172.61 172.61 172.46 172.48 4.6K
12:15 172.33 172.42 172.18 172.42 5.0K
12:16 172.41 172.43 172.41 172.42 2.9K
12:17 172.42 172.42 172.42 172.42 1.4K
12:18 172.37 172.37 172.37 172.37 0.6K
12:19 172.36 172.36 172.36 172.36 0.6K
12:20 172.42 172.42 172.35 172.35 0.8K
12:21 172.38 172.41 172.35 172.35 5.6K
12:22 172.40 172.50 172.40 172.50 2.4K
12:23 172.53 172.53 172.53 172.53 0.8K
12:24 172.64 172.66 172.59 172.59 2.2K
12:25 172.53 172.59 172.53 172.59 2.6K
12:26 172.53 172.53 172.53 172.53 0.2K
12:27 172.50 172.50 172.50 172.50 1.5K
12:29 172.64 172.66 172.46 172.46 8.7K
12:31 172.59 172.59 172.54 172.54 0.4K
12:32 172.54 172.57 172.54 172.57 0.9K
12:33 172.63 172.70 172.63 172.63 1.3K
12:34 172.62 172.62 172.62 172.62 0.8K
12:35 172.52 172.52 172.52 172.52 1.8K
12:36 172.51 172.51 172.51 172.51 1.2K
12:37 172.56 172.56 172.56 172.56 0.6K
12:38 172.55 172.55 172.55 172.55 2.1K
12:40 172.45 172.45 172.45 172.45 1.4K
12:41 172.46 172.49 172.46 172.46 0.4K
12:42 172.46 172.47 172.46 172.47 1.5K
12:43 172.47 172.47 172.47 172.47 1.9K
12:44 172.57 172.57 172.57 172.57 1.5K
12:45 172.57 172.57 172.57 172.57 0.5K
12:46 172.50 172.50 172.50 172.50 0.6K
12:47 172.66 172.66 172.66 172.66 0.8K
12:48 172.66 172.66 172.66 172.66 1.1K
12:49 172.65 172.68 172.65 172.68 2.6K
12:51 172.72 172.72 172.68 172.68 2.9K
12:52 172.74 172.74 172.74 172.74 1.0K
12:53 172.80 172.80 172.80 172.80 1.2K
12:54 172.63 172.63 172.58 172.58 3.0K
12:55 172.64 172.78 172.64 172.78 4.5K
12:58 172.62 172.62 172.62 172.62 0.9K
12:59 172.72 172.77 172.70 172.77 1.9K
13:00 172.68 172.68 172.68 172.68 2.5K
13:01 172.72 172.73 172.72 172.73 0.6K
13:02 172.75 172.75 172.75 172.75 1.2K
13:03 172.70 172.70 172.62 172.62 2.0K
13:04 172.65 172.65 172.65 172.65 1.3K
13:05 172.69 172.74 172.69 172.74 3.3K
13:06 172.71 172.71 172.71 172.71 0.5K
13:07 172.71 172.71 172.60 172.67 4.1K
13:08 172.62 172.62 172.62 172.62 1.3K
13:09 172.67 172.67 172.66 172.66 3.6K
13:11 172.67 172.67 172.67 172.67 1.3K
13:12 172.57 172.58 172.57 172.58 5.8K
13:13 172.51 172.64 172.51 172.62 4.2K
13:14 172.71 172.75 172.71 172.75 0.9K
13:15 172.68 172.68 172.68 172.68 1.5K
13:16 172.69 172.69 172.68 172.69 2.9K
13:19 172.65 172.69 172.65 172.69 0.5K
13:20 172.75 172.75 172.70 172.70 0.6K
13:21 172.70 172.76 172.70 172.76 2.6K
13:22 172.83 172.84 172.81 172.84 4.0K
13:23 172.84 172.85 172.79 172.85 0.9K
13:24 172.85 172.85 172.71 172.71 2.6K
13:27 172.75 172.79 172.75 172.79 2.6K
13:28 172.79 172.79 172.76 172.76 2.2K
13:29 172.76 172.76 172.69 172.69 2.3K
13:30 172.69 172.69 172.66 172.66 1.1K
13:31 172.70 172.78 172.70 172.72 2.9K
13:32 172.72 172.82 172.72 172.82 3.7K
13:33 172.82 172.90 172.82 172.87 1.8K
13:34 172.90 172.91 172.90 172.91 0.8K
13:35 172.91 172.91 172.80 172.80 3.1K
13:36 172.85 172.85 172.85 172.85 0.9K
13:37 172.85 172.85 172.77 172.80 3.5K
13:38 172.73 172.73 172.73 172.73 2.3K
13:39 172.74 172.74 172.74 172.74 0.5K
13:40 172.74 172.74 172.74 172.74 0.3K
13:41 172.72 172.72 172.72 172.72 4.2K
13:43 172.74 172.74 172.74 172.74 1.6K
13:45 172.75 172.75 172.75 172.75 0.2K
13:46 172.81 172.81 172.81 172.81 1.9K
13:48 172.83 172.83 172.76 172.76 2.2K
13:49 172.83 172.83 172.83 172.83 1.0K
13:50 172.80 172.80 172.80 172.80 3.9K
13:51 172.78 172.80 172.78 172.80 0.5K
13:52 172.84 172.84 172.84 172.84 1.4K
13:53 172.86 172.86 172.85 172.85 2.4K
13:54 172.81 172.97 172.81 172.97 4.1K
13:57 173.05 173.07 173.03 173.07 3.3K
13:58 173.04 173.10 173.03 173.10 3.9K
13:59 173.06 173.07 172.95 172.96 5.4K
14:00 172.96 173.05 172.88 172.88 3.0K
14:01 172.91 172.91 172.88 172.91 1.8K
14:02 172.88 172.95 172.88 172.95 3.8K
14:03 172.91 172.94 172.91 172.94 0.9K
14:04 172.93 172.94 172.93 172.94 1.3K
14:05 172.94 172.94 172.82 172.88 2.3K
14:06 172.88 172.88 172.88 172.88 1.9K
14:07 172.92 172.92 172.83 172.83 2.8K
14:08 172.89 172.94 172.88 172.88 3.8K
14:09 172.89 172.93 172.89 172.93 4.4K
14:10 172.91 172.92 172.91 172.92 0.7K
14:11 172.90 173.16 172.90 173.16 6.7K
14:13 173.22 173.22 173.13 173.22 5.2K
14:14 173.22 173.22 173.16 173.16 4.8K
14:16 173.21 173.32 173.21 173.31 3.8K
14:17 173.38 173.46 173.38 173.41 5.4K
14:19 173.50 173.56 173.47 173.51 2.0K
14:20 173.54 173.54 173.53 173.53 2.9K
14:21 173.53 173.53 173.53 173.53 2.3K
14:22 173.45 173.56 173.45 173.56 4.0K
14:23 173.59 173.59 173.59 173.59 0.3K
14:24 173.60 173.60 173.58 173.58 3.8K
14:25 173.61 173.61 173.58 173.58 0.5K
14:26 173.62 173.77 173.62 173.69 5.7K
14:27 173.69 173.69 173.69 173.69 0.6K
14:28 173.66 173.69 173.47 173.47 5.3K
14:29 173.46 173.46 173.46 173.46 1.4K
14:30 173.49 173.49 173.45 173.45 3.4K
14:31 173.49 173.56 173.49 173.56 1.9K
14:32 173.54 173.68 173.54 173.68 1.7K
14:33 173.66 173.66 173.53 173.55 3.6K
14:34 173.64 173.64 173.54 173.54 2.5K
14:35 173.51 173.52 173.51 173.52 1.5K
14:36 173.49 173.52 173.48 173.50 6.3K
14:37 173.49 173.60 173.49 173.57 7.9K
14:38 173.58 173.58 173.53 173.53 4.3K
14:39 173.55 173.60 173.53 173.53 4.7K
14:40 173.55 173.55 173.53 173.53 1.8K
14:41 173.53 173.55 173.53 173.53 2.6K
14:42 173.58 173.72 173.51 173.72 5.2K
14:43 173.69 173.72 173.69 173.70 13.5K
14:44 173.70 173.73 173.65 173.65 5.5K
14:45 173.69 173.69 173.66 173.67 2.8K
14:46 173.77 173.77 173.76 173.76 1.7K
14:47 173.77 173.81 173.77 173.81 2.6K
14:48 173.75 173.75 173.75 173.75 1.8K
14:49 173.77 173.80 173.75 173.75 2.2K
14:50 173.73 173.73 173.73 173.73 0.6K
14:51 173.76 173.83 173.76 173.83 2.4K
14:52 173.82 173.82 173.77 173.77 3.5K
14:53 173.75 173.75 173.75 173.75 0.8K
14:54 173.73 173.73 173.73 173.72 0.3K
14:55 173.69 173.69 173.67 173.67 3.7K
14:57 173.69 173.69 173.69 173.69 0.9K
14:58 173.66 173.67 173.66 173.67 2.5K
14:59 173.69 173.72 173.67 173.67 1.9K
15:00 173.72 173.73 173.71 173.71 3.6K
15:01 173.71 173.77 173.71 173.76 3.4K
15:02 173.71 173.82 173.71 173.82 2.6K
15:03 173.82 173.82 173.80 173.80 2.9K
15:04 173.80 173.80 173.76 173.76 3.7K
15:05 173.78 173.82 173.78 173.79 4.6K
15:06 173.85 173.85 173.85 173.85 1.8K
15:07 173.88 173.88 173.88 173.88 1.2K
15:08 173.90 173.99 173.90 173.99 5.8K
15:09 174.00 174.00 173.89 173.89 4.3K
15:10 173.92 173.92 173.92 173.92 1.1K
15:11 173.91 173.94 173.91 173.94 1.5K
15:12 173.95 174.03 173.95 173.98 4.0K
15:13 173.98 173.98 173.97 173.98 0.8K
15:14 173.98 173.98 173.98 173.98 1.0K
15:15 173.96 174.03 173.96 174.03 4.5K
15:16 174.04 174.04 174.04 174.04 0.5K
15:17 174.03 174.04 174.01 174.04 3.6K
15:18 174.03 174.03 174.03 174.03 1.5K
15:19 174.12 174.13 174.12 174.13 2.1K
15:20 174.16 174.26 174.16 174.26 3.4K
15:21 174.30 174.33 174.21 174.31 4.9K
15:22 174.36 174.36 174.16 174.16 8.9K
15:23 174.14 174.21 174.14 174.16 4.6K
15:24 174.16 174.16 174.10 174.10 3.3K
15:25 174.04 174.04 173.93 173.93 5.0K
15:26 173.82 173.82 173.79 173.82 3.3K
15:27 173.82 173.86 173.82 173.86 6.1K
15:28 173.86 173.87 173.86 173.87 1.8K
15:29 173.87 173.96 173.81 173.94 7.7K
15:30 173.93 173.94 173.86 173.94 4.2K
15:31 173.89 173.89 173.76 173.76 3.6K
15:32 173.78 173.78 173.70 173.78 5.1K
15:33 173.71 173.78 173.71 173.78 1.6K
15:34 173.78 173.85 173.71 173.71 8.0K
15:35 173.76 173.79 173.61 173.61 4.6K
15:36 173.58 173.62 173.56 173.62 5.3K
15:37 173.56 173.67 173.55 173.67 4.8K
15:38 173.67 173.76 173.66 173.74 3.9K
15:39 173.76 173.76 173.74 173.74 4.1K
15:40 173.74 173.83 173.74 173.77 4.3K
15:41 173.74 173.78 173.70 173.78 4.6K
15:42 173.83 173.88 173.83 173.88 3.6K
15:43 173.90 173.93 173.88 173.92 9.3K
15:44 173.84 173.95 173.84 173.95 3.6K
15:45 173.97 174.10 173.95 174.08 7.7K
15:46 174.10 174.15 174.10 174.12 5.9K
15:47 174.06 174.18 174.06 174.18 3.9K
15:48 174.17 174.22 174.16 174.22 7.9K
15:49 174.22 174.22 174.10 174.10 8.6K
15:50 174.06 174.11 173.99 174.06 17.2K
15:51 174.01 174.10 174.00 174.07 10.2K
15:52 174.13 174.21 174.12 174.19 6.9K
15:53 174.23 174.24 174.12 174.16 10.3K
15:54 174.08 174.12 174.01 174.04 11.8K
15:55 174.03 174.16 174.00 174.12 14.9K
15:56 174.17 174.30 174.11 174.27 16.4K
15:57 174.24 174.38 174.24 174.36 14.0K
15:58 174.36 174.37 174.28 174.35 36.7K
15:59 174.31 174.46 174.21 174.46 363.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available