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
09:30 165.90 166.60 165.76 166.60 26.0K
09:31 166.60 166.92 166.38 166.43 4.6K
09:32 166.54 167.34 166.54 167.34 3.2K
09:33 167.54 167.56 167.17 167.17 3.8K
09:34 166.58 166.99 166.58 166.99 2.5K
09:35 166.97 167.12 166.97 167.10 11.4K
09:36 167.10 167.12 167.10 167.12 1.8K
09:37 167.16 167.16 167.10 167.10 7.5K
09:38 167.06 167.22 167.06 167.22 3.6K
09:39 167.22 167.22 167.22 167.22 0.3K
09:40 167.22 167.30 167.14 167.30 2.9K
09:41 167.32 167.32 167.32 167.32 6.2K
09:42 167.52 167.52 167.52 167.52 5.1K
09:43 167.52 167.52 167.22 167.29 15.4K
09:44 167.26 167.31 167.26 167.30 0.9K
09:45 167.37 167.37 167.13 167.36 8.9K
09:46 167.49 167.49 167.49 167.49 0.6K
09:47 167.49 167.49 167.49 167.49 0.3K
09:48 167.58 167.79 167.58 167.72 3.8K
09:49 167.69 167.69 167.63 167.63 2.4K
09:50 167.76 167.76 167.76 167.76 1.8K
09:51 168.00 168.00 168.00 168.00 0.9K
09:52 167.95 167.95 167.95 167.95 4.9K
09:53 167.74 167.74 167.26 167.26 9.2K
09:54 167.35 167.57 167.35 167.57 5.0K
09:55 167.44 167.44 167.44 167.44 0.3K
09:56 167.52 167.53 167.52 167.53 1.8K
09:57 167.33 167.33 167.10 167.21 6.9K
09:59 167.34 167.39 167.34 167.39 2.1K
10:00 167.39 167.54 167.38 167.43 5.4K
10:01 167.35 167.35 167.35 167.35 1.4K
10:02 167.37 167.47 167.37 167.47 4.0K
10:03 167.38 167.53 167.38 167.49 5.2K
10:04 167.37 167.37 167.37 167.37 1.9K
10:05 167.62 167.63 167.37 167.37 6.7K
10:06 167.36 167.36 167.35 167.35 4.0K
10:07 167.31 167.42 167.05 167.05 6.6K
10:08 167.11 167.11 167.00 167.00 5.4K
10:09 167.02 167.05 166.97 167.05 1.9K
10:10 167.07 167.07 167.07 167.07 0.8K
10:11 167.13 167.13 166.81 166.83 4.9K
10:12 166.81 166.87 166.81 166.87 1.2K
10:13 166.86 167.09 166.86 167.09 3.5K
10:14 167.00 167.10 166.80 166.80 4.0K
10:15 166.68 166.86 166.61 166.86 8.8K
10:16 166.86 166.91 166.82 166.82 3.1K
10:17 166.82 166.82 166.82 166.82 0.8K
10:18 166.81 166.81 166.81 166.81 0.4K
10:19 166.81 166.91 166.81 166.82 3.8K
10:20 166.85 166.85 166.84 166.84 1.3K
10:21 166.93 166.99 166.93 166.97 5.7K
10:22 167.14 167.35 167.14 167.35 2.8K
10:23 167.24 167.28 167.13 167.21 5.6K
10:24 167.22 167.37 167.22 167.30 2.2K
10:25 167.25 167.25 167.25 167.25 0.1K
10:26 167.32 167.32 167.24 167.24 1.9K
10:27 167.32 167.32 167.32 167.32 0.4K
10:28 167.33 167.48 167.33 167.46 2.6K
10:29 167.48 167.48 167.48 167.48 1.8K
10:30 167.28 167.36 167.17 167.17 5.2K
10:31 167.25 167.26 167.12 167.19 4.4K
10:32 167.08 167.11 166.98 167.10 6.5K
10:33 167.16 167.16 167.16 167.16 3.3K
10:34 167.16 167.16 167.05 167.05 1.9K
10:35 167.07 167.08 167.07 167.08 1.3K
10:36 167.13 167.13 167.06 167.06 25.9K
10:37 167.08 167.15 167.08 167.11 4.2K
10:38 167.05 167.07 166.96 167.04 4.1K
10:39 167.11 167.11 167.06 167.06 5.5K
10:40 167.10 167.10 167.04 167.04 3.7K
10:41 167.13 167.27 167.13 167.27 6.0K
10:42 167.06 167.25 167.06 167.25 4.4K
10:43 167.29 167.41 167.29 167.29 4.4K
10:44 167.34 167.38 167.34 167.37 1.5K
10:45 167.33 167.48 167.28 167.48 3.1K
10:46 167.56 167.56 167.44 167.44 5.3K
10:47 167.50 167.58 167.50 167.58 4.2K
10:48 167.66 167.81 167.65 167.81 4.4K
10:49 167.82 167.82 167.82 167.82 0.9K
10:50 167.82 168.09 167.82 167.87 10.8K
10:51 167.72 167.84 167.66 167.84 4.7K
10:52 167.95 168.02 167.90 167.93 3.3K
10:53 167.92 168.22 167.92 168.22 4.7K
10:54 168.29 168.29 168.00 168.00 2.9K
10:55 168.27 168.29 168.23 168.23 11.3K
10:56 168.11 168.13 168.11 168.13 2.7K
10:57 168.13 168.21 168.13 168.19 3.0K
10:58 168.22 168.35 168.22 168.24 6.3K
10:59 168.24 168.40 168.24 168.36 8.8K
11:00 168.35 168.37 168.34 168.34 20.8K
11:01 168.39 168.45 168.39 168.45 3.2K
11:02 168.48 168.48 168.48 168.48 1.0K
11:03 168.48 168.52 168.48 168.49 1.8K
11:04 168.49 168.55 168.49 168.55 5.6K
11:05 168.60 168.65 168.59 168.65 1.3K
11:06 168.66 168.69 168.65 168.65 3.2K
11:07 168.76 168.78 168.65 168.65 3.4K
11:08 168.69 168.69 168.69 168.69 1.0K
11:09 168.62 168.62 168.57 168.57 14.9K
11:10 168.57 168.61 168.55 168.55 14.2K
11:11 168.53 168.54 168.53 168.54 1.0K
11:12 168.60 168.67 168.60 168.64 5.0K
11:13 168.72 168.72 168.59 168.59 4.4K
11:14 168.56 168.56 168.46 168.46 1.3K
11:15 168.56 168.60 168.49 168.49 7.9K
11:16 168.45 168.45 168.19 168.19 7.0K
11:17 168.33 168.33 168.33 168.33 1.5K
11:18 168.30 168.30 168.05 168.05 3.9K
11:19 168.00 168.06 167.99 167.99 1.9K
11:20 167.82 167.97 167.82 167.93 7.2K
11:21 167.73 167.75 167.73 167.75 1.2K
11:22 167.75 167.75 167.75 167.75 0.4K
11:23 167.75 167.80 167.75 167.80 0.9K
11:24 167.85 167.91 167.82 167.82 2.6K
11:25 167.83 167.83 167.83 167.83 0.6K
11:26 167.83 168.01 167.83 168.01 2.8K
11:27 167.98 167.98 167.84 167.89 5.1K
11:28 167.67 167.67 167.67 167.67 0.5K
11:29 167.67 167.67 167.62 167.62 3.6K
11:30 167.66 167.66 167.66 167.66 3.9K
11:33 167.87 168.02 167.87 168.02 4.2K
11:35 168.05 168.05 167.81 167.84 3.6K
11:36 167.81 167.81 167.81 167.81 1.3K
11:37 168.00 168.04 168.00 168.04 2.0K
11:38 167.86 167.87 167.79 167.79 3.7K
11:39 167.71 167.71 167.60 167.67 2.6K
11:40 167.67 167.67 167.58 167.66 7.2K
11:41 167.65 167.66 167.52 167.52 7.5K
11:42 167.51 167.52 167.51 167.52 2.7K
11:43 167.56 167.56 167.56 167.56 2.5K
11:44 167.63 167.63 167.53 167.53 2.5K
11:45 167.50 167.58 167.50 167.58 1.5K
11:46 167.59 167.59 167.59 167.59 0.9K
11:47 167.52 167.52 167.48 167.48 1.9K
11:48 167.60 167.60 167.56 167.56 0.7K
11:49 167.60 167.60 167.60 167.60 0.3K
11:50 167.52 167.52 167.38 167.38 3.3K
11:51 167.37 167.37 167.36 167.36 1.2K
11:52 167.44 167.44 167.34 167.43 2.2K
11:53 167.45 167.46 167.45 167.45 1.7K
11:54 167.52 167.52 167.44 167.45 2.0K
11:55 167.44 167.44 167.44 167.44 0.9K
11:56 167.47 167.52 167.46 167.49 4.4K
11:57 167.55 167.55 167.49 167.49 3.0K
11:58 167.48 167.54 167.45 167.50 2.7K
11:59 167.52 167.52 167.50 167.50 1.2K
12:00 167.44 167.44 167.39 167.43 2.4K
12:01 167.39 167.45 167.39 167.45 0.6K
12:02 167.40 167.40 167.22 167.22 2.8K
12:03 167.23 167.25 167.15 167.15 2.4K
12:04 167.08 167.36 167.08 167.28 3.7K
12:05 167.35 167.35 167.29 167.29 2.0K
12:06 167.29 167.40 167.29 167.40 1.2K
12:07 167.33 167.33 167.20 167.20 1.7K
12:08 167.21 167.21 167.15 167.15 0.6K
12:09 167.11 167.14 167.09 167.09 6.7K
12:10 167.08 167.09 167.08 167.09 4.8K
12:11 166.99 167.02 166.91 166.98 2.2K
12:12 166.93 166.97 166.89 166.89 1.5K
12:13 166.95 166.95 166.95 166.95 1.8K
12:14 166.85 166.88 166.81 166.88 4.1K
12:15 166.87 166.93 166.87 166.93 3.5K
12:16 166.96 167.09 166.96 167.09 2.4K
12:17 166.92 167.06 166.92 167.06 5.9K
12:18 167.01 167.11 167.01 167.05 3.1K
12:19 167.22 167.22 167.20 167.20 1.9K
12:20 167.19 167.27 167.12 167.22 9.6K
12:21 167.15 167.31 167.15 167.31 4.1K
12:22 167.28 167.28 167.17 167.18 2.2K
12:23 167.18 167.19 167.18 167.19 1.0K
12:24 167.26 167.31 167.26 167.28 2.2K
12:25 167.28 167.35 167.28 167.35 1.3K
12:26 167.36 167.36 167.35 167.35 1.0K
12:27 167.36 167.36 167.36 167.36 1.8K
12:28 167.27 167.37 167.27 167.33 3.9K
12:29 167.29 167.29 167.20 167.20 1.2K
12:30 167.26 167.27 167.20 167.20 2.6K
12:31 167.27 167.27 167.27 167.27 0.3K
12:32 167.24 167.27 167.24 167.26 0.8K
12:33 167.28 167.28 167.28 167.28 2.2K
12:34 167.19 167.30 167.15 167.16 3.1K
12:35 167.18 167.22 167.17 167.17 2.2K
12:36 167.12 167.12 167.00 167.00 1.8K
12:37 167.02 167.07 167.02 167.07 1.6K
12:38 167.04 167.04 167.04 167.04 0.6K
12:39 167.04 167.04 167.04 167.04 2.1K
12:40 167.04 167.04 166.97 167.02 2.2K
12:41 166.98 167.06 166.96 167.06 3.0K
12:42 166.99 166.99 166.99 166.99 1.2K
12:43 166.98 166.98 166.97 166.97 1.1K
12:44 166.90 166.90 166.84 166.84 1.7K
12:45 166.73 166.73 166.73 166.73 0.9K
12:46 166.76 166.84 166.76 166.80 4.6K
12:47 166.90 166.90 166.90 166.90 0.4K
12:48 166.89 166.89 166.81 166.81 1.7K
12:49 166.84 166.86 166.84 166.86 1.0K
12:50 166.86 166.86 166.86 166.86 0.2K
12:51 166.94 166.94 166.75 166.79 19.2K
12:52 166.78 166.82 166.76 166.76 4.6K
12:53 166.75 166.75 166.68 166.73 1.9K
12:54 166.72 166.86 166.72 166.85 4.3K
12:55 166.88 166.93 166.88 166.93 1.4K
12:56 166.92 166.92 166.87 166.87 1.7K
12:57 166.82 166.84 166.73 166.73 1.8K
12:58 166.84 166.84 166.76 166.79 6.3K
12:59 166.79 166.81 166.79 166.81 1.5K
13:00 166.80 166.86 166.78 166.78 9.4K
13:01 166.79 166.79 166.71 166.71 11.1K
13:02 166.68 166.68 166.68 166.68 0.7K
13:03 166.69 166.69 166.69 166.69 1.0K
13:04 166.66 166.66 166.59 166.64 6.5K
13:05 166.64 166.64 166.64 166.64 0.4K
13:06 166.58 166.63 166.57 166.57 1.7K
13:07 166.56 166.68 166.56 166.63 1.5K
13:08 166.63 166.70 166.63 166.68 2.3K
13:09 166.65 166.71 166.62 166.62 4.2K
13:10 166.64 166.64 166.64 166.64 0.3K
13:11 166.65 166.65 166.65 166.65 0.7K
13:12 166.61 166.61 166.53 166.53 1.7K
13:13 166.43 166.43 166.43 166.43 4.8K
13:14 166.50 166.51 166.50 166.51 1.2K
13:15 166.44 166.49 166.35 166.35 8.3K
13:16 166.29 166.41 166.29 166.39 1.6K
13:17 166.32 166.37 166.32 166.34 3.3K
13:18 166.46 166.49 166.46 166.46 6.0K
13:19 166.45 166.45 166.38 166.38 2.8K
13:20 166.31 166.34 166.31 166.34 0.8K
13:21 166.37 166.41 166.37 166.41 3.5K
13:22 166.47 166.47 166.41 166.41 3.7K
13:23 166.43 166.43 166.40 166.40 2.1K
13:24 166.33 166.46 166.33 166.43 2.5K
13:25 166.49 166.49 166.42 166.48 5.0K
13:26 166.43 166.54 166.43 166.54 3.2K
13:27 166.54 166.54 166.42 166.42 2.1K
13:28 166.42 166.43 166.40 166.43 1.4K
13:29 166.42 166.51 166.42 166.49 4.7K
13:30 166.46 166.50 166.46 166.50 3.8K
13:31 166.59 166.59 166.59 166.59 0.6K
13:32 166.62 166.62 166.61 166.61 0.6K
13:33 166.61 166.61 166.61 166.61 1.1K
13:34 166.53 166.53 166.47 166.47 2.4K
13:35 166.46 166.48 166.46 166.48 2.7K
13:36 166.53 166.53 166.41 166.43 1.7K
13:37 166.43 166.43 166.36 166.36 4.4K
13:38 166.38 166.38 166.34 166.34 0.9K
13:39 166.31 166.40 166.27 166.40 2.2K
13:40 166.35 166.37 166.35 166.37 1.5K
13:41 166.40 166.41 166.34 166.34 2.6K
13:42 166.41 166.41 166.36 166.36 0.4K
13:43 166.33 166.44 166.33 166.41 2.0K
13:44 166.40 166.40 166.40 166.40 0.5K
13:45 166.36 166.36 166.28 166.29 1.9K
13:46 166.29 166.35 166.26 166.26 2.9K
13:47 166.29 166.29 166.24 166.25 2.1K
13:48 166.25 166.25 166.25 166.25 0.8K
13:49 166.24 166.24 166.24 166.24 0.5K
13:50 166.24 166.28 166.24 166.25 2.9K
13:51 166.25 166.32 166.25 166.29 2.7K
13:52 166.30 166.36 166.30 166.30 4.1K
13:53 166.42 166.42 166.42 166.42 1.6K
13:54 166.37 166.44 166.37 166.41 3.6K
13:55 166.41 166.41 166.32 166.32 2.6K
13:56 166.33 166.38 166.31 166.37 1.9K
13:57 166.46 166.47 166.44 166.44 3.7K
13:58 166.34 166.44 166.34 166.43 2.1K
14:00 166.46 166.46 166.44 166.44 1.4K
14:01 166.39 166.46 166.39 166.46 2.2K
14:02 166.41 166.49 166.41 166.48 1.9K
14:03 166.53 166.54 166.49 166.49 1.3K
14:04 166.45 166.48 166.45 166.48 3.9K
14:05 166.58 166.58 166.58 166.58 1.9K
14:06 166.58 166.60 166.58 166.60 1.7K
14:07 166.60 166.63 166.60 166.60 1.3K
14:08 166.60 166.60 166.56 166.56 2.8K
14:09 166.54 166.59 166.53 166.59 1.4K
14:10 166.64 166.64 166.59 166.59 1.1K
14:11 166.63 166.74 166.63 166.74 2.2K
14:12 166.74 166.76 166.74 166.76 1.0K
14:13 166.76 166.78 166.73 166.78 1.6K
14:14 166.79 166.79 166.78 166.78 3.3K
14:15 166.78 166.78 166.78 166.78 0.9K
14:16 166.78 166.83 166.78 166.83 1.2K
14:17 166.78 166.78 166.71 166.71 5.0K
14:18 166.73 166.78 166.72 166.78 2.1K
14:19 166.78 166.78 166.78 166.78 0.6K
14:20 166.80 166.83 166.79 166.79 2.0K
14:21 166.82 166.82 166.74 166.74 2.3K
14:22 166.77 166.77 166.77 166.77 0.4K
14:23 166.77 166.78 166.77 166.78 2.8K
14:24 166.84 166.84 166.84 166.84 1.4K
14:25 166.85 166.86 166.85 166.86 1.9K
14:26 166.85 166.85 166.85 166.85 0.2K
14:27 166.85 166.86 166.85 166.85 2.0K
14:28 166.89 166.89 166.84 166.84 4.8K
14:29 166.85 166.87 166.85 166.87 2.0K
14:30 166.94 166.94 166.89 166.90 2.7K
14:31 166.91 167.04 166.91 167.04 3.5K
14:32 167.09 167.09 167.08 167.08 1.8K
14:33 167.10 167.10 167.10 167.10 1.1K
14:34 167.10 167.10 167.09 167.09 1.4K
14:35 167.09 167.18 167.09 167.16 3.2K
14:36 167.19 167.24 167.19 167.24 0.8K
14:37 167.21 167.21 167.16 167.20 3.0K
14:38 167.19 167.23 167.19 167.21 2.9K
14:39 167.21 167.21 167.21 167.21 0.8K
14:40 167.21 167.21 167.12 167.16 3.3K
14:41 167.17 167.17 167.13 167.13 2.7K
14:42 167.10 167.11 167.07 167.11 4.4K
14:43 167.19 167.19 167.09 167.09 1.4K
14:44 167.08 167.09 167.07 167.09 2.5K
14:46 167.06 167.06 167.06 167.06 0.5K
14:47 167.07 167.07 167.05 167.05 1.6K
14:48 167.05 167.07 167.05 167.06 3.3K
14:49 167.06 167.08 167.06 167.08 2.5K
14:50 167.07 167.07 167.07 167.07 1.6K
14:51 167.06 167.16 167.06 167.16 3.2K
14:52 167.32 167.32 167.26 167.29 8.6K
14:53 167.25 167.25 167.19 167.19 7.8K
14:54 167.19 167.20 167.15 167.15 2.0K
14:55 167.15 167.21 167.15 167.21 2.3K
14:56 167.19 167.21 167.19 167.20 2.8K
14:57 167.16 167.17 167.14 167.14 2.6K
14:58 167.17 167.17 167.11 167.15 3.1K
14:59 167.15 167.19 167.13 167.19 2.2K
15:00 167.20 167.20 167.20 167.20 1.6K
15:01 167.22 167.23 167.22 167.23 2.9K
15:02 167.21 167.23 167.20 167.23 2.5K
15:03 167.20 167.21 167.19 167.19 4.1K
15:04 167.19 167.19 167.18 167.18 1.1K
15:05 167.11 167.17 167.11 167.17 9.5K
15:06 167.13 167.13 167.09 167.09 2.2K
15:07 167.09 167.10 167.09 167.09 1.6K
15:08 167.09 167.26 167.08 167.26 8.2K
15:09 167.26 167.26 167.24 167.26 0.9K
15:10 167.27 167.30 167.24 167.29 4.9K
15:11 167.28 167.30 167.28 167.29 1.1K
15:12 167.30 167.35 167.30 167.35 2.3K
15:13 167.35 167.39 167.35 167.39 2.2K
15:14 167.39 167.44 167.33 167.44 3.9K
15:15 167.44 167.44 167.34 167.38 4.1K
15:16 167.38 167.38 167.26 167.33 7.1K
15:17 167.41 167.43 167.38 167.39 5.4K
15:18 167.44 167.52 167.44 167.48 2.2K
15:19 167.49 167.49 167.47 167.47 1.9K
15:20 167.50 167.57 167.50 167.57 2.4K
15:21 167.66 167.66 167.49 167.51 9.5K
15:22 167.51 167.51 167.49 167.49 3.7K
15:23 167.50 167.54 167.48 167.54 3.0K
15:24 167.53 167.64 167.53 167.61 2.9K
15:25 167.64 167.67 167.63 167.67 3.3K
15:26 167.88 167.88 167.83 167.87 15.0K
15:27 167.86 167.86 167.81 167.84 3.9K
15:28 167.74 167.82 167.74 167.75 16.8K
15:29 167.70 167.73 167.69 167.69 3.7K
15:30 167.70 167.83 167.70 167.83 5.3K
15:31 167.91 168.03 167.91 168.03 3.7K
15:32 168.03 168.03 167.92 167.94 5.4K
15:33 167.94 167.94 167.88 167.92 5.2K
15:34 167.90 167.94 167.90 167.92 2.3K
15:35 167.88 167.94 167.88 167.92 3.3K
15:36 167.91 167.91 167.87 167.87 4.2K
15:37 167.83 167.83 167.76 167.76 6.3K
15:38 167.80 167.83 167.80 167.80 4.4K
15:39 167.81 167.81 167.79 167.80 4.6K
15:40 167.80 167.90 167.80 167.87 6.1K
15:41 167.87 167.87 167.77 167.80 5.3K
15:42 167.80 167.97 167.80 167.97 7.3K
15:43 168.02 168.02 167.87 167.96 26.2K
15:44 167.95 167.95 167.89 167.89 3.0K
15:45 167.89 167.89 167.74 167.74 5.1K
15:46 167.74 167.74 167.62 167.62 12.6K
15:47 167.64 167.65 167.60 167.62 10.4K
15:48 167.63 167.77 167.63 167.77 13.6K
15:49 167.81 167.88 167.74 167.82 11.1K
15:50 167.77 167.91 167.77 167.87 7.4K
15:51 167.89 168.03 167.89 167.98 11.1K
15:52 167.94 167.94 167.84 167.86 8.4K
15:53 167.85 167.87 167.84 167.86 7.6K
15:54 167.86 168.00 167.86 168.00 14.3K
15:55 167.98 168.10 167.98 168.10 33.1K
15:56 168.06 168.16 168.06 168.10 30.7K
15:57 168.13 168.25 168.08 168.25 31.9K
15:58 168.33 168.36 168.30 168.32 50.2K
15:59 168.28 168.31 167.92 167.96 534.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available