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
09:30 175.48 175.48 175.02 175.02 31.4K
09:31 174.89 174.89 174.89 174.89 1.2K
09:32 175.08 175.08 175.05 175.05 1.3K
09:34 175.48 175.48 175.48 175.48 0.4K
09:35 175.16 175.16 175.16 175.16 3.5K
09:39 174.62 174.66 174.62 174.66 2.3K
09:40 174.66 174.76 174.45 174.76 2.1K
09:41 174.95 174.95 174.93 174.94 2.7K
09:42 175.04 175.04 175.04 175.04 0.7K
09:43 174.98 174.98 174.98 174.98 0.7K
09:44 174.96 174.96 174.96 174.96 1.4K
09:46 175.11 175.34 175.11 175.34 3.1K
09:47 174.92 174.92 174.92 174.92 1.6K
09:48 174.33 174.55 174.33 174.55 1.5K
09:49 174.55 174.55 174.55 174.55 0.8K
09:50 174.64 174.64 174.27 174.27 2.8K
09:51 174.10 174.10 174.10 174.09 0.4K
09:52 174.39 174.39 174.39 174.39 0.5K
09:53 174.51 174.51 174.51 174.51 0.7K
09:54 174.63 174.63 174.63 174.63 1.5K
09:57 174.72 174.72 174.72 174.72 0.9K
09:58 174.59 174.59 174.59 174.59 1.6K
09:59 174.43 174.43 174.43 174.43 0.5K
10:00 174.64 174.67 174.59 174.67 2.1K
10:01 174.60 174.68 174.56 174.59 2.8K
10:02 174.51 174.51 174.51 174.51 0.3K
10:03 174.52 174.52 174.52 174.52 0.8K
10:04 174.42 174.42 174.31 174.31 1.8K
10:05 174.47 174.47 174.46 174.46 1.5K
10:06 174.52 174.52 174.52 174.52 1.8K
10:08 174.54 174.54 174.54 174.54 1.7K
10:09 174.64 174.64 174.53 174.53 0.7K
10:10 174.47 174.57 174.47 174.57 1.4K
10:11 174.58 174.58 174.42 174.42 1.0K
10:12 174.31 174.31 174.31 174.31 0.9K
10:13 174.19 174.19 174.19 174.19 1.9K
10:14 174.27 174.27 174.27 174.27 0.5K
10:15 174.42 174.42 174.32 174.32 2.2K
10:16 174.43 174.45 174.43 174.45 1.1K
10:19 174.45 174.45 174.45 174.45 1.9K
10:20 174.64 174.64 174.64 174.64 0.3K
10:21 174.69 174.69 174.69 174.69 2.0K
10:22 174.69 174.70 174.69 174.70 3.2K
10:25 174.51 174.51 174.51 174.51 1.5K
10:26 174.63 174.64 174.62 174.64 2.8K
10:29 174.39 174.39 174.39 174.39 0.8K
10:30 174.39 174.39 174.39 174.39 0.7K
10:31 174.39 174.60 174.39 174.60 5.0K
10:32 174.59 174.59 174.45 174.45 3.0K
10:34 174.42 174.42 174.42 174.42 1.9K
10:35 174.49 174.49 174.49 174.49 6.4K
10:36 174.16 174.16 174.16 174.16 0.9K
10:37 174.05 174.24 174.05 174.10 3.6K
10:38 174.44 174.44 174.44 174.44 0.9K
10:42 174.23 174.23 174.23 174.23 1.7K
10:44 174.13 174.13 174.00 174.00 1.4K
10:46 173.85 173.85 173.82 173.82 2.8K
10:47 173.99 173.99 173.99 173.99 0.2K
10:48 173.99 174.00 173.99 174.00 2.6K
10:51 173.92 173.92 173.90 173.90 0.7K
10:52 173.82 173.82 173.82 173.82 0.7K
10:54 173.82 173.82 173.66 173.73 2.1K
10:57 173.83 173.99 173.81 173.99 3.7K
10:58 173.86 173.86 173.86 173.86 0.2K
10:59 173.87 173.87 173.87 173.87 0.9K
11:00 173.86 173.99 173.86 173.92 1.6K
11:01 174.09 174.09 174.09 174.09 1.1K
11:02 173.91 174.23 173.91 174.23 0.7K
11:03 174.07 174.07 174.07 174.07 1.1K
11:05 174.22 174.22 174.22 174.22 0.9K
11:06 174.24 174.24 174.10 174.10 1.9K
11:07 173.96 174.01 173.96 174.01 1.1K
11:08 174.00 174.00 174.00 174.00 0.4K
11:09 173.95 174.11 173.95 174.11 2.4K
11:10 174.02 174.07 174.02 174.07 2.1K
11:11 174.02 174.10 173.89 174.02 15.3K
11:12 173.90 173.90 173.86 173.87 1.4K
11:13 173.86 173.92 173.70 173.78 14.1K
11:14 173.78 173.82 173.74 173.82 3.1K
11:15 173.77 173.85 173.77 173.82 1.4K
11:16 173.84 173.84 173.84 173.84 1.3K
11:17 173.84 173.84 173.52 173.52 23.3K
11:18 173.61 173.61 173.60 173.60 1.5K
11:19 173.46 173.75 173.46 173.75 4.8K
11:20 173.70 173.70 173.70 173.70 0.2K
11:21 173.58 173.58 173.58 173.58 1.4K
11:23 173.61 173.61 173.61 173.61 0.5K
11:24 173.79 173.91 173.79 173.82 3.2K
11:25 173.77 173.77 173.53 173.53 1.8K
11:26 173.58 173.84 173.58 173.84 2.2K
11:27 173.62 173.62 173.62 173.62 2.1K
11:29 173.54 173.54 173.54 173.54 3.1K
11:30 173.37 173.53 173.35 173.53 9.9K
11:31 173.53 173.53 173.42 173.42 4.4K
11:32 173.37 173.48 173.37 173.48 1.8K
11:33 173.48 173.69 173.48 173.69 5.1K
11:34 173.63 173.63 173.50 173.53 1.9K
11:36 173.44 173.58 173.44 173.58 5.5K
11:37 173.58 173.58 173.58 173.58 1.0K
11:39 173.51 173.67 173.51 173.67 2.0K
11:40 173.54 173.54 173.54 173.54 0.7K
11:41 173.30 173.36 173.30 173.36 1.1K
11:42 173.42 173.42 173.42 173.42 0.5K
11:43 173.40 173.40 173.38 173.38 2.4K
11:44 173.42 173.42 173.42 173.42 2.8K
11:47 173.73 173.73 173.73 173.73 0.2K
11:48 173.76 173.76 173.76 173.76 0.8K
11:49 173.71 173.71 173.71 173.71 1.4K
11:50 173.63 173.63 173.63 173.63 0.1K
11:51 173.69 173.77 173.69 173.77 3.9K
11:53 173.79 173.85 173.78 173.85 2.2K
11:54 173.89 173.89 173.89 173.89 0.4K
11:55 173.91 173.91 173.91 173.91 0.5K
11:56 173.84 173.84 173.82 173.82 0.6K
11:57 173.76 173.81 173.76 173.79 2.0K
11:58 173.82 173.82 173.82 173.82 1.6K
11:59 173.79 173.79 173.76 173.76 0.8K
12:00 173.82 173.82 173.60 173.60 3.0K
12:01 173.61 173.61 173.61 173.61 0.8K
12:03 173.68 173.76 173.68 173.76 1.6K
12:04 173.74 173.74 173.74 173.74 0.9K
12:05 173.73 173.73 173.73 173.73 0.4K
12:06 173.75 173.75 173.67 173.67 1.1K
12:07 173.65 173.65 173.65 173.65 0.6K
12:08 173.67 173.67 173.67 173.67 0.4K
12:09 173.65 173.65 173.52 173.52 7.9K
12:10 173.53 173.54 173.53 173.54 9.9K
12:11 173.54 173.54 173.54 173.54 1.6K
12:13 173.47 173.47 173.47 173.47 0.5K
12:14 173.58 173.67 173.58 173.64 1.5K
12:15 173.67 173.67 173.67 173.67 1.3K
12:17 173.58 173.58 173.58 173.58 1.1K
12:19 173.43 173.43 173.43 173.43 1.5K
12:21 173.38 173.38 173.38 173.38 3.0K
12:22 173.49 173.49 173.49 173.49 0.9K
12:23 173.56 173.56 173.56 173.56 2.9K
12:27 173.63 173.63 173.63 173.63 1.4K
12:29 173.51 173.51 173.51 173.51 0.3K
12:30 173.50 173.50 173.50 173.50 1.6K
12:33 173.45 173.45 173.45 173.45 0.2K
12:34 173.48 173.48 173.48 173.48 0.3K
12:35 173.53 173.53 173.52 173.52 1.1K
12:36 173.52 173.52 173.52 173.52 1.2K
12:37 173.49 173.49 173.49 173.49 0.3K
12:38 173.51 173.51 173.38 173.38 3.6K
12:42 173.43 173.43 173.43 173.43 0.6K
12:43 173.39 173.39 173.35 173.35 1.2K
12:44 173.31 173.31 173.31 173.31 1.7K
12:47 173.22 173.22 173.10 173.10 1.3K
12:48 173.00 173.00 173.00 173.00 4.5K
12:50 173.10 173.44 173.10 173.44 10.3K
12:51 173.37 173.37 173.33 173.33 0.5K
12:52 173.34 173.34 173.34 173.34 0.5K
12:53 173.42 173.42 173.42 173.42 0.7K
12:54 173.41 173.41 173.41 173.41 0.5K
12:55 173.41 173.41 173.41 173.41 0.7K
12:56 173.35 173.35 173.35 173.35 0.8K
12:57 173.38 173.40 173.38 173.40 1.2K
12:58 173.34 173.34 173.33 173.33 3.8K
12:59 173.30 173.30 173.30 173.30 1.8K
13:00 173.49 173.49 173.49 173.49 0.6K
13:01 173.43 173.49 173.43 173.49 0.5K
13:02 173.49 173.60 173.49 173.60 3.0K
13:03 173.51 173.59 173.51 173.59 3.2K
13:05 173.52 173.53 173.52 173.53 0.9K
13:06 173.50 173.50 173.50 173.50 0.2K
13:07 173.56 173.56 173.56 173.56 1.1K
13:08 173.59 173.59 173.55 173.55 0.4K
13:09 173.52 173.55 173.52 173.55 0.5K
13:10 173.41 173.41 173.41 173.41 1.8K
13:11 173.45 173.45 173.45 173.45 0.1K
13:12 173.41 173.41 173.41 173.41 0.7K
13:13 173.32 173.36 173.32 173.36 2.9K
13:16 173.56 173.56 173.56 173.56 0.3K
13:17 173.36 173.36 173.36 173.36 0.3K
13:18 173.34 173.34 173.34 173.34 1.0K
13:19 173.31 173.31 173.31 173.31 1.6K
13:24 173.28 173.28 173.03 173.05 1.5K
13:25 173.11 173.17 173.11 173.17 1.8K
13:27 173.14 173.14 173.14 173.14 1.0K
13:29 173.12 173.12 173.12 173.12 1.2K
13:30 173.23 173.23 173.16 173.16 0.7K
13:31 173.16 173.16 173.16 173.16 0.6K
13:32 173.24 173.29 173.24 173.29 1.8K
13:34 173.21 173.21 173.21 173.21 2.5K
13:36 173.12 173.12 173.10 173.10 1.9K
13:38 173.16 173.28 173.07 173.08 5.0K
13:39 173.18 173.18 173.07 173.08 0.9K
13:40 173.13 173.13 173.13 173.13 3.0K
13:41 173.20 173.20 173.20 173.20 0.9K
13:42 173.18 173.31 173.18 173.31 10.5K
13:43 173.25 173.30 173.25 173.30 2.4K
13:44 173.37 173.37 173.37 173.37 4.3K
13:45 173.49 173.79 173.49 173.79 5.1K
13:46 173.81 173.94 173.68 173.72 7.2K
13:47 173.80 173.80 173.80 173.80 0.8K
13:48 173.77 173.77 173.77 173.77 1.4K
13:49 173.78 173.78 173.78 173.78 0.2K
13:50 173.86 173.89 173.86 173.89 0.7K
13:51 173.83 173.83 173.83 173.83 1.9K
13:52 173.90 173.90 173.71 173.71 3.9K
13:53 173.70 173.70 173.70 173.70 0.5K
13:54 173.68 173.72 173.67 173.72 1.2K
13:55 173.68 173.68 173.68 173.68 0.5K
13:56 173.68 173.71 173.68 173.68 1.9K
13:57 173.66 173.75 173.66 173.75 3.1K
13:59 173.74 173.84 173.74 173.84 1.8K
14:00 173.89 173.89 173.89 173.89 3.4K
14:03 174.31 174.31 174.31 174.31 0.5K
14:04 174.42 174.42 174.35 174.35 2.7K
14:05 174.51 174.51 174.36 174.36 2.4K
14:06 174.36 174.36 174.36 174.36 1.3K
14:07 174.19 174.23 174.19 174.23 1.7K
14:09 174.02 174.02 173.93 173.96 12.9K
14:10 173.95 174.01 173.92 173.92 11.5K
14:11 173.96 173.96 173.91 173.94 2.5K
14:12 173.96 173.96 173.92 173.92 7.0K
14:13 173.86 173.86 173.86 173.86 0.3K
14:14 173.85 173.98 173.85 173.97 3.0K
14:16 173.96 173.96 173.96 173.96 0.6K
14:17 173.96 174.15 173.96 174.15 10.6K
14:18 174.16 174.16 174.16 174.16 0.3K
14:19 174.12 174.12 174.12 174.12 0.8K
14:20 174.05 174.05 174.03 174.03 3.6K
14:21 173.82 173.86 173.82 173.86 1.7K
14:22 173.93 173.93 173.93 173.93 1.2K
14:23 173.94 173.96 173.94 173.96 1.1K
14:24 173.93 173.93 173.93 173.93 1.4K
14:25 174.03 174.03 174.03 174.03 1.7K
14:26 173.99 173.99 173.99 173.99 0.4K
14:27 174.00 174.00 174.00 174.00 2.2K
14:29 174.18 174.18 174.18 174.18 0.8K
14:31 174.04 174.04 174.04 174.04 1.1K
14:32 174.21 174.21 174.21 174.21 2.2K
14:33 174.28 174.28 174.28 174.28 0.5K
14:34 174.34 174.34 174.25 174.25 1.4K
14:35 174.32 174.32 174.32 174.32 0.4K
14:36 174.35 174.35 174.35 174.35 1.3K
14:37 174.50 174.54 174.47 174.47 1.0K
14:38 174.51 174.63 174.51 174.63 1.9K
14:39 174.67 174.67 174.60 174.64 2.4K
14:40 174.62 174.62 174.62 174.62 0.9K
14:41 174.75 174.75 174.75 174.75 0.8K
14:42 174.78 174.78 174.77 174.77 1.9K
14:43 174.73 174.77 174.72 174.77 0.8K
14:44 174.78 174.88 174.78 174.88 5.6K
14:45 174.86 174.86 174.86 174.86 1.1K
14:46 174.82 174.82 174.77 174.77 0.3K
14:47 174.70 174.78 174.70 174.78 1.0K
14:48 174.79 174.79 174.79 174.79 1.2K
14:49 174.82 174.82 174.82 174.82 0.7K
14:50 174.80 174.81 174.80 174.81 0.9K
14:51 174.72 174.87 174.72 174.84 2.6K
14:52 174.89 174.89 174.82 174.82 3.0K
14:53 174.88 174.94 174.88 174.94 1.4K
14:54 174.95 174.95 174.95 174.95 1.6K
14:55 174.85 174.85 174.81 174.84 2.6K
14:56 174.75 174.75 174.65 174.65 1.6K
14:57 174.66 174.67 174.66 174.67 0.9K
14:58 174.66 174.67 174.66 174.67 1.6K
14:59 174.67 174.71 174.67 174.71 2.0K
15:01 174.70 174.70 174.70 174.70 1.4K
15:02 174.81 174.81 174.81 174.81 0.9K
15:03 174.85 174.85 174.76 174.76 2.8K
15:05 174.84 174.92 174.84 174.92 2.0K
15:06 174.90 174.96 174.90 174.96 3.2K
15:07 175.03 175.09 175.03 175.09 1.0K
15:08 175.03 175.03 175.03 175.03 0.2K
15:09 175.09 175.15 175.09 175.15 2.2K
15:11 175.14 175.15 175.14 175.15 0.9K
15:13 175.15 175.20 175.15 175.20 2.3K
15:14 175.33 175.33 175.33 175.33 2.2K
15:15 175.13 175.13 175.13 175.13 1.0K
15:16 175.08 175.12 175.08 175.12 1.5K
15:18 174.99 174.99 174.99 174.99 2.2K
15:19 174.96 175.00 174.96 174.98 6.4K
15:20 175.01 175.01 174.98 174.98 2.0K
15:21 175.05 175.06 175.05 175.06 2.2K
15:22 175.11 175.14 175.11 175.14 1.4K
15:23 175.14 175.14 175.07 175.11 2.8K
15:25 175.17 175.22 175.17 175.22 1.7K
15:26 175.17 175.18 175.17 175.18 1.7K
15:27 175.17 175.19 175.17 175.19 1.2K
15:28 175.22 175.23 175.22 175.23 4.8K
15:29 175.18 175.18 175.12 175.13 1.9K
15:30 175.16 175.21 175.13 175.13 4.4K
15:31 175.17 175.17 175.17 175.17 0.5K
15:32 175.19 175.23 175.19 175.23 2.9K
15:33 175.11 175.13 175.09 175.13 3.8K
15:34 175.13 175.20 175.13 175.20 2.2K
15:35 175.20 175.20 175.13 175.14 2.0K
15:36 175.09 175.13 175.09 175.12 3.3K
15:37 175.19 175.19 175.19 175.19 1.5K
15:38 175.17 175.30 175.17 175.28 19.0K
15:39 175.24 175.24 175.24 175.24 4.2K
15:40 175.22 175.22 175.12 175.16 11.1K
15:41 175.21 175.21 175.21 175.21 1.1K
15:42 175.17 175.18 175.13 175.13 5.0K
15:43 175.21 175.21 175.21 175.21 1.2K
15:44 175.20 175.26 175.19 175.26 4.7K
15:46 175.30 175.30 175.21 175.21 4.7K
15:47 175.20 175.24 175.20 175.22 2.8K
15:48 175.27 175.27 175.25 175.25 3.5K
15:49 175.33 175.33 175.22 175.22 2.5K
15:50 175.27 175.45 175.17 175.42 7.6K
15:51 175.42 175.42 175.34 175.34 5.6K
15:52 175.34 175.34 175.22 175.22 5.7K
15:53 175.26 175.33 175.26 175.33 4.3K
15:54 175.31 175.31 175.27 175.28 6.3K
15:55 175.29 175.45 175.29 175.45 11.3K
15:56 175.43 175.45 175.42 175.43 8.5K
15:57 175.40 175.46 175.40 175.44 12.4K
15:58 175.44 175.44 175.38 175.39 18.9K
15:59 175.40 175.48 175.37 175.43 509.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available