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
09:30 173.50 173.86 173.24 173.24 15.1K
09:31 173.61 173.61 173.06 173.06 9.6K
09:32 172.69 173.03 172.04 173.03 10.9K
09:33 173.03 173.46 173.03 173.46 1.7K
09:34 172.32 172.70 172.32 172.43 7.7K
09:35 172.76 172.76 172.51 172.51 1.9K
09:36 172.67 172.85 172.67 172.85 1.4K
09:37 172.62 172.62 172.51 172.51 1.1K
09:38 172.61 172.61 172.42 172.42 2.2K
09:39 172.46 172.46 172.46 172.46 1.2K
09:40 172.57 172.74 172.28 172.29 4.7K
09:41 171.93 172.13 171.93 171.96 1.7K
09:42 171.99 171.99 171.83 171.87 2.5K
09:43 171.91 171.91 171.91 171.91 0.6K
09:44 171.89 171.89 171.77 171.77 2.5K
09:45 171.70 171.70 171.70 171.70 0.8K
09:46 172.04 172.04 172.04 172.04 2.0K
09:47 171.70 171.70 171.58 171.58 0.5K
09:48 171.48 171.48 171.48 171.48 0.6K
09:49 171.41 171.59 171.41 171.59 3.5K
09:50 171.69 171.69 171.69 171.69 0.4K
09:51 171.77 171.83 171.77 171.83 2.0K
09:52 171.57 171.57 171.57 171.57 1.5K
09:53 171.64 171.64 171.64 171.64 0.6K
09:55 171.48 171.71 171.48 171.71 3.9K
09:56 171.64 171.64 171.30 171.30 2.0K
09:57 171.35 171.64 171.35 171.64 3.5K
09:59 171.35 171.35 171.35 171.35 1.0K
10:00 171.54 171.58 171.54 171.54 0.8K
10:01 171.58 171.71 171.56 171.71 3.4K
10:02 171.82 171.84 171.82 171.84 1.6K
10:03 172.01 172.01 172.01 172.01 2.2K
10:04 171.90 171.90 171.90 171.90 1.2K
10:05 171.67 172.01 171.67 172.01 1.1K
10:06 171.95 171.95 171.69 171.69 2.0K
10:07 171.72 171.72 171.64 171.70 1.9K
10:08 171.56 171.56 171.44 171.44 3.9K
10:09 171.36 171.44 171.36 171.44 1.5K
10:10 171.58 171.68 171.58 171.68 1.7K
10:11 171.62 171.62 171.53 171.53 0.5K
10:12 171.54 171.54 171.35 171.35 1.8K
10:13 171.35 171.35 171.33 171.33 1.5K
10:14 171.49 171.49 171.49 171.49 1.8K
10:15 171.60 171.60 171.54 171.54 1.1K
10:16 171.50 171.50 171.50 171.50 1.4K
10:17 171.69 171.69 171.48 171.48 1.8K
10:18 171.39 171.53 171.39 171.49 2.8K
10:19 171.47 171.73 171.47 171.73 3.1K
10:20 171.78 171.84 171.72 171.84 1.4K
10:21 171.74 171.74 171.72 171.72 1.0K
10:22 171.71 171.71 171.64 171.64 2.2K
10:23 171.36 171.42 171.36 171.42 2.6K
10:24 171.55 171.55 171.55 171.55 1.3K
10:25 171.26 171.41 171.21 171.41 2.5K
10:26 171.58 171.58 171.56 171.56 1.2K
10:27 171.67 171.67 171.67 171.67 0.6K
10:28 171.82 171.82 171.82 171.82 0.9K
10:29 171.90 172.13 171.90 172.13 1.3K
10:30 171.90 171.99 171.54 171.54 7.0K
10:31 171.61 171.61 171.46 171.46 2.0K
10:32 171.02 171.02 170.54 170.75 39.4K
10:33 170.67 170.98 170.66 170.98 3.9K
10:34 171.03 171.03 170.86 170.86 4.2K
10:35 170.86 171.28 170.86 171.01 4.9K
10:37 171.17 171.17 171.00 171.02 0.9K
10:38 170.87 171.16 170.85 171.16 2.9K
10:39 171.40 171.54 171.29 171.54 3.2K
10:40 171.46 171.63 171.46 171.50 7.7K
10:41 171.43 171.46 171.43 171.46 4.3K
10:42 171.42 171.42 171.37 171.37 3.0K
10:43 171.18 171.18 170.93 170.93 7.5K
10:44 170.88 170.88 170.88 170.88 0.9K
10:45 170.89 170.89 170.89 170.89 0.6K
10:46 171.20 171.46 171.20 171.46 22.8K
10:47 171.51 171.52 171.51 171.52 1.6K
10:48 171.53 171.53 171.36 171.36 2.0K
10:49 171.29 171.29 171.23 171.23 0.3K
10:50 171.28 171.28 171.28 171.28 0.6K
10:51 171.27 171.27 171.27 171.27 1.8K
10:52 171.41 171.45 171.33 171.45 1.4K
10:53 171.41 171.54 171.41 171.54 2.0K
10:55 171.42 171.44 171.42 171.44 3.1K
10:58 171.68 171.68 171.68 171.68 0.6K
10:59 171.58 171.75 171.58 171.75 1.6K
11:00 171.74 171.74 171.53 171.53 2.6K
11:01 171.60 171.71 171.60 171.71 1.5K
11:02 171.51 171.70 171.51 171.70 1.9K
11:03 171.70 171.70 171.70 171.70 0.8K
11:04 171.80 171.80 171.47 171.47 3.2K
11:05 171.51 171.51 171.51 171.51 0.2K
11:06 171.54 171.56 171.49 171.49 8.7K
11:07 171.49 171.50 171.49 171.50 2.3K
11:08 171.35 171.42 171.35 171.42 1.9K
11:09 171.42 171.42 171.13 171.13 5.0K
11:10 171.23 171.50 171.23 171.44 3.5K
11:11 171.50 171.50 171.50 171.50 1.4K
11:12 171.29 171.33 171.11 171.11 2.6K
11:13 171.20 171.20 171.18 171.18 1.5K
11:14 171.28 171.28 171.28 171.28 0.6K
11:15 171.33 171.33 171.33 171.33 0.2K
11:16 171.38 171.46 171.38 171.46 1.2K
11:17 171.43 171.56 171.43 171.56 1.1K
11:18 171.64 171.64 171.55 171.55 2.2K
11:19 171.59 171.59 171.59 171.59 0.2K
11:20 171.60 171.62 171.60 171.62 1.6K
11:21 171.57 171.60 171.57 171.60 2.2K
11:22 171.46 171.46 171.46 171.46 1.0K
11:23 171.33 171.37 171.31 171.31 2.0K
11:25 171.29 171.30 171.19 171.19 2.3K
11:26 171.31 171.37 171.31 171.37 0.9K
11:27 171.42 171.54 171.42 171.48 2.8K
11:28 171.48 171.67 171.48 171.67 3.2K
11:29 171.67 171.67 171.50 171.50 7.4K
11:30 171.52 171.52 171.52 171.52 1.4K
11:31 171.59 171.59 171.51 171.51 2.5K
11:32 171.36 171.36 171.27 171.27 2.5K
11:33 171.38 171.48 171.38 171.48 1.0K
11:34 171.38 171.38 171.38 171.38 1.2K
11:35 171.51 171.51 171.51 171.51 2.7K
11:36 171.48 171.51 171.48 171.51 0.9K
11:37 171.51 171.60 171.48 171.51 1.7K
11:38 171.35 171.49 171.35 171.49 3.2K
11:39 171.49 171.60 171.49 171.60 1.0K
11:40 171.59 171.60 171.52 171.52 2.1K
11:41 171.53 171.53 171.53 171.53 0.4K
11:42 171.64 171.65 171.57 171.57 2.3K
11:43 171.64 171.66 171.58 171.66 1.1K
11:44 171.66 171.70 171.66 171.68 3.9K
11:45 171.59 171.59 171.59 171.59 0.6K
11:46 171.61 171.61 171.60 171.60 1.4K
11:47 171.66 171.66 171.55 171.62 1.8K
11:48 171.57 171.67 171.54 171.54 3.8K
11:49 171.48 171.51 171.48 171.49 0.9K
11:50 171.48 171.48 171.45 171.45 1.1K
11:51 171.49 171.49 171.49 171.49 0.2K
11:52 171.52 171.52 171.44 171.44 3.9K
11:53 171.46 171.56 171.46 171.55 4.8K
11:54 171.61 171.61 171.52 171.52 4.5K
11:56 171.66 171.66 171.66 171.66 0.7K
11:57 171.59 171.65 171.59 171.65 2.7K
11:58 171.59 171.65 171.59 171.65 2.2K
11:59 171.67 171.67 171.67 171.67 0.6K
12:00 171.66 171.73 171.65 171.73 2.5K
12:01 171.72 171.86 171.72 171.86 3.7K
12:02 171.81 171.81 171.81 171.81 1.3K
12:04 171.78 171.78 171.78 171.78 1.1K
12:05 171.78 171.90 171.78 171.90 2.1K
12:07 171.90 171.90 171.90 171.90 0.8K
12:08 171.94 172.02 171.94 172.02 1.8K
12:09 171.96 171.96 171.96 171.96 0.4K
12:10 171.86 171.87 171.86 171.87 2.4K
12:11 171.91 171.91 171.91 171.91 0.4K
12:12 171.94 171.94 171.86 171.86 2.0K
12:13 171.85 171.85 171.85 171.85 0.7K
12:14 171.89 171.98 171.89 171.96 0.8K
12:15 171.95 171.95 171.94 171.94 1.1K
12:16 172.01 172.08 172.01 172.08 2.7K
12:18 172.12 172.12 172.12 172.12 0.8K
12:19 172.15 172.15 172.13 172.13 3.5K
12:21 172.20 172.20 172.20 172.20 4.2K
12:22 172.26 172.43 172.26 172.43 1.5K
12:23 172.38 172.38 172.27 172.27 2.9K
12:24 172.24 172.24 172.24 172.24 2.0K
12:25 172.32 172.32 172.32 172.32 0.3K
12:26 172.23 172.33 172.23 172.26 1.9K
12:27 172.32 172.32 172.32 172.32 2.1K
12:31 172.35 172.35 172.35 172.35 1.3K
12:34 172.32 172.38 172.32 172.38 1.2K
12:35 172.36 172.36 172.36 172.36 0.4K
12:36 172.38 172.38 172.38 172.38 1.1K
12:37 172.41 172.41 172.41 172.41 0.5K
12:38 172.34 172.34 172.34 172.34 1.4K
12:39 172.28 172.28 172.28 172.28 1.5K
12:40 172.24 172.24 172.24 172.24 0.5K
12:41 172.16 172.16 172.16 172.16 1.0K
12:42 172.20 172.20 172.17 172.17 0.4K
12:43 172.24 172.25 172.15 172.25 2.4K
12:44 172.28 172.28 172.28 172.28 1.2K
12:45 172.35 172.35 172.35 172.35 1.5K
12:46 172.45 172.52 172.45 172.52 3.6K
12:47 172.45 172.45 172.45 172.45 2.1K
12:48 172.46 172.46 172.46 172.46 0.5K
12:49 172.47 172.55 172.47 172.55 1.0K
12:50 172.53 172.53 172.50 172.50 1.2K
12:52 172.47 172.47 172.47 172.47 1.5K
12:53 172.45 172.45 172.43 172.43 2.2K
12:54 172.44 172.44 172.44 172.44 1.2K
12:56 172.47 172.47 172.47 172.47 0.5K
12:58 172.47 172.47 172.43 172.43 0.6K
12:59 172.45 172.45 172.45 172.45 0.1K
13:00 172.49 172.49 172.45 172.45 1.4K
13:01 172.43 172.46 172.43 172.46 0.5K
13:02 172.42 172.45 172.42 172.44 2.4K
13:03 172.48 172.48 172.48 172.48 0.8K
13:04 172.47 172.47 172.47 172.47 0.2K
13:06 172.50 172.58 172.50 172.58 1.4K
13:07 172.54 172.54 172.49 172.49 0.6K
13:08 172.51 172.51 172.51 172.51 1.2K
13:09 172.50 172.50 172.45 172.45 2.0K
13:10 172.47 172.49 172.47 172.49 1.4K
13:11 172.49 172.49 172.49 172.49 0.1K
13:12 172.52 172.52 172.51 172.51 0.9K
13:13 172.54 172.54 172.54 172.54 0.2K
13:14 172.55 172.64 172.55 172.59 4.3K
13:15 172.52 172.52 172.52 172.52 0.6K
13:16 172.54 172.54 172.54 172.54 0.2K
13:18 172.55 172.57 172.53 172.57 1.4K
13:19 172.58 172.58 172.58 172.58 0.1K
13:20 172.58 172.58 172.58 172.58 0.8K
13:21 172.51 172.51 172.46 172.46 2.4K
13:22 172.46 172.46 172.42 172.42 1.5K
13:24 172.44 172.44 172.39 172.39 1.2K
13:26 172.33 172.33 172.33 172.33 0.4K
13:27 172.41 172.49 172.41 172.48 3.7K
13:28 172.53 172.53 172.53 172.53 0.4K
13:29 172.52 172.52 172.52 172.52 0.7K
13:30 172.56 172.56 172.56 172.56 1.3K
13:31 172.51 172.51 172.51 172.51 2.5K
13:33 172.54 172.54 172.54 172.54 0.5K
13:34 172.54 172.54 172.54 172.54 0.6K
13:36 172.54 172.54 172.50 172.50 0.5K
13:37 172.51 172.53 172.51 172.53 1.1K
13:38 172.53 172.64 172.48 172.64 3.8K
13:39 172.64 172.69 172.63 172.63 2.1K
13:40 172.67 172.67 172.67 172.67 0.1K
13:41 172.67 172.67 172.59 172.66 0.8K
13:42 172.67 172.68 172.67 172.68 0.6K
13:43 172.74 172.79 172.74 172.75 2.7K
13:44 172.75 172.78 172.75 172.77 1.1K
13:45 172.80 172.80 172.75 172.75 1.6K
13:46 172.81 172.81 172.81 172.81 1.3K
13:48 172.80 172.86 172.75 172.82 2.2K
13:49 172.77 172.78 172.71 172.78 2.4K
13:50 172.75 172.75 172.75 172.75 1.2K
13:51 172.75 172.76 172.75 172.76 1.3K
13:52 172.79 172.79 172.76 172.76 0.7K
13:53 172.75 172.77 172.74 172.74 1.9K
13:54 172.73 172.73 172.56 172.56 5.3K
13:55 172.51 172.51 172.47 172.47 1.0K
13:56 172.45 172.53 172.44 172.44 2.5K
13:58 172.59 172.59 172.42 172.42 0.4K
13:59 172.54 172.54 172.42 172.42 1.7K
14:00 172.43 172.43 172.43 172.43 0.7K
14:01 172.28 172.30 172.01 172.01 2.1K
14:02 172.03 172.10 171.84 171.84 6.0K
14:03 171.91 171.99 171.91 171.91 3.7K
14:04 171.95 171.95 171.95 171.95 0.5K
14:05 172.07 172.16 171.88 171.89 1.8K
14:06 171.94 171.94 171.81 171.81 2.7K
14:07 171.81 171.81 171.70 171.70 2.8K
14:08 171.78 171.81 171.70 171.81 2.1K
14:10 171.61 171.67 171.57 171.57 2.1K
14:11 171.65 171.75 171.65 171.75 2.0K
14:12 171.81 171.81 171.81 171.81 1.2K
14:13 171.89 171.89 171.76 171.76 3.0K
14:14 171.68 171.68 171.68 171.68 0.8K
14:15 171.67 171.67 171.62 171.67 1.9K
14:16 171.67 171.67 171.61 171.67 2.6K
14:17 171.75 171.75 171.75 171.75 0.8K
14:18 171.72 171.72 171.71 171.71 0.8K
14:19 171.58 171.63 171.58 171.62 2.5K
14:20 171.62 171.68 171.56 171.62 1.7K
14:21 171.67 171.67 171.67 171.67 0.2K
14:22 171.54 171.59 171.53 171.58 5.0K
14:23 171.65 171.66 171.59 171.66 2.0K
14:24 171.69 171.69 171.69 171.69 2.3K
14:25 171.69 171.69 171.69 171.69 1.5K
14:26 171.70 171.70 171.61 171.61 0.9K
14:27 171.65 171.67 171.65 171.67 1.7K
14:28 171.68 171.68 171.68 171.68 1.3K
14:29 171.74 171.74 171.64 171.64 0.8K
14:30 171.70 171.70 171.59 171.59 2.9K
14:31 171.67 171.69 171.64 171.64 2.1K
14:32 171.67 171.72 171.67 171.72 2.2K
14:34 171.70 171.70 171.70 171.70 1.1K
14:35 171.63 171.64 171.63 171.64 2.4K
14:36 171.62 171.62 171.49 171.49 4.4K
14:37 171.45 171.45 171.36 171.36 3.0K
14:38 171.31 171.31 171.25 171.25 1.1K
14:39 171.27 171.49 171.27 171.49 3.5K
14:40 171.32 171.44 171.31 171.35 0.9K
14:41 171.22 171.22 171.13 171.22 4.0K
14:42 171.26 171.45 171.26 171.44 2.9K
14:43 171.44 171.45 171.38 171.41 1.8K
14:44 171.51 171.51 171.48 171.48 0.9K
14:45 171.40 171.41 171.35 171.41 3.7K
14:46 171.08 171.16 171.08 171.16 0.7K
14:47 171.15 171.21 171.15 171.21 3.0K
14:49 170.76 170.83 170.76 170.83 1.4K
14:50 170.72 170.74 170.70 170.74 3.5K
14:51 170.77 170.84 170.74 170.79 2.8K
14:52 170.94 171.02 170.92 170.92 5.2K
14:55 170.82 170.89 170.76 170.76 1.1K
14:56 170.72 170.74 170.64 170.64 2.1K
14:57 170.66 170.67 170.56 170.67 6.4K
14:58 170.64 170.64 170.63 170.63 1.9K
14:59 170.55 170.55 170.55 170.55 0.8K
15:00 170.50 170.56 170.36 170.43 5.4K
15:01 170.29 170.36 170.25 170.25 4.6K
15:02 170.43 170.43 170.43 170.43 0.2K
15:03 170.33 170.36 170.29 170.29 4.1K
15:04 170.26 170.29 170.26 170.29 1.8K
15:05 170.32 170.32 170.25 170.25 3.4K
15:06 170.12 170.19 170.12 170.19 2.1K
15:07 170.26 170.38 170.26 170.29 3.5K
15:08 170.33 170.33 170.19 170.28 2.9K
15:09 170.34 170.38 170.22 170.23 2.8K
15:10 170.14 170.14 170.00 170.13 5.6K
15:11 170.16 170.30 170.16 170.30 3.4K
15:12 170.32 170.32 170.24 170.24 2.2K
15:13 170.40 170.40 170.33 170.33 0.8K
15:14 170.35 170.35 170.26 170.26 4.2K
15:15 170.25 170.29 170.25 170.29 1.8K
15:16 169.92 169.92 169.71 169.71 5.4K
15:17 169.71 169.76 169.71 169.76 3.0K
15:18 169.85 169.87 169.77 169.84 2.8K
15:19 169.85 169.85 169.81 169.84 2.8K
15:20 169.98 170.02 169.96 170.01 2.6K
15:21 169.96 170.01 169.96 170.01 3.0K
15:22 169.93 169.93 169.84 169.84 3.5K
15:23 169.84 169.95 169.84 169.95 2.8K
15:24 169.98 170.02 169.98 169.98 5.7K
15:25 169.92 169.99 169.91 169.99 4.2K
15:26 169.94 170.06 169.91 170.03 5.2K
15:27 169.96 169.97 169.92 169.95 3.2K
15:28 169.87 169.93 169.77 169.77 17.5K
15:29 169.83 169.92 169.78 169.92 6.2K
15:30 169.93 170.14 169.93 170.10 8.4K
15:31 170.12 170.24 170.12 170.19 9.2K
15:32 170.09 170.11 169.85 169.85 7.2K
15:33 169.85 169.90 169.75 169.84 8.7K
15:34 169.84 169.84 169.68 169.68 4.6K
15:35 169.73 169.85 169.69 169.84 7.1K
15:36 169.86 169.86 169.57 169.57 13.8K
15:37 169.60 169.60 169.49 169.51 8.0K
15:38 169.49 169.62 169.49 169.62 6.0K
15:39 169.64 169.68 169.61 169.61 6.5K
15:40 169.65 169.70 169.60 169.70 5.0K
15:41 169.72 169.78 169.72 169.74 7.8K
15:42 169.71 169.78 169.71 169.73 4.5K
15:43 169.75 169.82 169.74 169.82 6.9K
15:44 169.84 169.95 169.84 169.95 4.5K
15:45 169.92 170.19 169.92 170.15 5.5K
15:46 170.13 170.15 170.06 170.06 10.3K
15:47 170.11 170.15 170.10 170.15 4.7K
15:48 170.17 170.21 170.02 170.02 12.7K
15:49 170.06 170.26 170.06 170.17 9.5K
15:50 170.22 170.49 170.20 170.33 16.9K
15:51 170.29 170.46 170.25 170.38 9.0K
15:52 170.35 170.43 170.34 170.35 12.4K
15:53 170.35 170.41 170.26 170.30 9.2K
15:54 170.37 170.44 170.32 170.36 13.6K
15:55 170.33 170.63 170.33 170.63 16.9K
15:56 170.66 170.77 170.62 170.77 19.6K
15:57 170.78 170.85 170.73 170.73 20.1K
15:58 170.79 171.00 170.79 170.95 29.6K
15:59 170.92 170.92 170.73 170.78 419.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available