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
09:30 170.00 170.00 168.57 168.57 21.2K
09:31 168.60 168.60 168.60 168.60 0.5K
09:32 168.87 168.87 168.34 168.34 3.9K
09:33 168.16 168.69 167.83 167.83 20.4K
09:34 168.03 168.35 168.03 168.11 3.6K
09:35 168.19 168.19 168.19 168.19 0.7K
09:36 168.19 168.56 168.19 168.56 4.3K
09:38 168.84 168.94 168.52 168.71 7.2K
09:39 168.67 168.67 168.67 168.67 1.0K
09:40 168.66 168.77 168.66 168.77 3.2K
09:41 169.01 169.16 169.01 169.16 1.9K
09:42 169.40 169.51 169.07 169.50 8.6K
09:43 169.25 169.25 169.25 169.25 1.3K
09:44 169.70 169.74 169.70 169.71 1.7K
09:45 169.48 170.00 169.48 169.72 5.7K
09:46 169.57 170.09 169.57 170.09 8.5K
09:47 170.05 170.05 169.81 169.81 18.8K
09:48 169.77 169.79 169.56 169.79 2.3K
09:49 169.77 169.77 169.21 169.28 9.0K
09:50 169.12 169.14 169.06 169.14 4.8K
09:52 169.22 169.37 169.22 169.37 1.5K
09:53 169.44 169.49 169.25 169.49 1.0K
09:54 169.34 169.82 169.34 169.82 6.0K
09:55 169.69 169.75 169.69 169.75 0.7K
09:56 169.59 169.73 169.59 169.73 2.1K
09:57 169.62 169.64 169.53 169.64 1.9K
09:58 169.64 169.77 169.61 169.77 3.2K
09:59 169.83 169.85 169.59 169.59 8.2K
10:00 169.41 169.81 169.41 169.78 3.6K
10:01 169.73 169.73 169.73 169.73 1.8K
10:02 169.57 169.59 169.33 169.51 7.0K
10:03 169.45 169.61 168.93 169.35 7.9K
10:04 169.23 169.24 169.14 169.14 5.4K
10:05 169.14 169.14 168.93 168.98 3.9K
10:06 168.90 168.93 168.90 168.93 2.2K
10:07 168.94 169.04 168.90 168.96 13.5K
10:08 168.89 168.93 168.87 168.87 3.1K
10:09 168.96 168.96 168.39 168.44 20.0K
10:10 168.38 168.75 168.38 168.75 32.1K
10:11 168.69 168.83 168.64 168.82 7.9K
10:12 168.79 169.00 168.49 168.49 4.8K
10:13 168.46 168.48 168.25 168.25 9.8K
10:14 168.30 168.30 168.05 168.05 6.2K
10:15 168.08 168.08 167.50 167.50 5.6K
10:16 167.54 167.92 167.54 167.92 2.4K
10:17 167.72 167.93 167.72 167.93 2.1K
10:18 167.80 167.97 167.80 167.83 3.6K
10:19 167.81 167.94 167.81 167.90 4.8K
10:20 167.91 168.02 167.91 167.92 1.1K
10:21 168.01 168.16 167.78 167.92 9.1K
10:22 167.92 168.01 167.91 168.01 1.3K
10:23 167.94 167.97 167.94 167.97 1.2K
10:24 167.80 167.91 167.80 167.80 1.8K
10:25 167.82 167.99 167.82 167.86 1.9K
10:26 167.85 167.92 167.84 167.91 1.6K
10:27 167.86 167.90 167.83 167.83 2.3K
10:28 167.74 167.81 167.74 167.81 2.2K
10:29 167.76 167.84 167.72 167.79 1.8K
10:30 167.79 167.79 167.63 167.64 3.1K
10:31 167.64 167.64 167.64 167.64 1.2K
10:32 167.49 167.53 167.49 167.53 1.8K
10:33 167.45 167.45 167.24 167.31 3.0K
10:34 167.35 167.35 167.24 167.35 1.6K
10:35 167.22 167.28 166.64 166.67 10.4K
10:36 166.58 166.58 166.30 166.30 7.2K
10:37 166.30 166.71 166.30 166.54 11.4K
10:38 166.87 166.87 166.87 166.87 2.3K
10:39 166.64 166.71 166.57 166.59 3.6K
10:40 166.57 166.57 166.57 166.57 1.2K
10:41 166.36 166.38 166.09 166.09 4.3K
10:43 166.13 166.13 166.10 166.10 18.3K
10:44 165.93 165.93 165.53 165.79 6.5K
10:45 165.79 165.81 165.79 165.81 1.2K
10:46 165.81 166.00 165.81 166.00 2.9K
10:47 165.81 166.05 165.81 166.05 3.6K
10:48 165.99 165.99 165.94 165.97 2.8K
10:49 166.03 166.03 166.03 166.03 1.9K
10:50 166.02 166.02 166.02 166.02 0.8K
10:51 165.98 166.05 165.93 166.05 5.0K
10:52 166.14 166.14 166.13 166.13 1.7K
10:53 166.24 166.32 166.24 166.31 2.9K
10:54 166.31 166.31 166.17 166.21 3.1K
10:55 166.20 166.26 166.20 166.26 2.4K
10:56 166.27 166.29 166.05 166.29 7.0K
10:57 166.36 166.36 166.36 166.36 1.2K
10:58 166.36 166.44 166.23 166.42 4.5K
10:59 166.37 166.37 166.13 166.15 5.1K
11:00 166.20 166.20 166.19 166.19 2.9K
11:01 166.20 166.21 166.20 166.20 2.6K
11:02 166.25 166.26 166.25 166.25 2.1K
11:03 166.23 166.27 165.96 166.06 2.3K
11:04 166.07 166.19 165.85 166.19 1.9K
11:05 165.91 165.95 165.91 165.92 11.5K
11:06 165.88 165.93 165.67 165.93 13.8K
11:07 165.77 165.84 165.77 165.77 13.0K
11:08 165.95 165.95 165.79 165.79 2.4K
11:09 165.91 165.91 165.79 165.84 4.0K
11:10 165.87 165.91 165.69 165.87 1.9K
11:11 165.85 165.91 165.85 165.91 3.2K
11:12 165.87 166.10 165.87 166.05 1.8K
11:13 166.10 166.17 166.06 166.06 2.4K
11:14 166.25 166.27 166.20 166.20 2.7K
11:15 166.32 166.32 165.90 165.90 7.7K
11:16 165.55 165.55 165.49 165.49 3.1K
11:17 165.63 165.63 165.50 165.50 2.1K
11:18 165.75 165.99 165.75 165.99 4.2K
11:19 165.99 165.99 165.98 165.98 2.7K
11:20 166.13 166.13 166.00 166.00 2.9K
11:21 166.13 166.19 166.12 166.12 2.1K
11:22 166.04 166.04 165.98 165.98 3.1K
11:23 166.05 166.08 165.98 166.08 2.7K
11:24 166.15 166.20 166.09 166.20 2.2K
11:25 166.20 166.20 166.09 166.09 3.3K
11:26 166.07 166.22 166.04 166.18 1.4K
11:27 166.18 166.28 166.18 166.18 2.2K
11:28 165.98 165.98 165.67 165.67 8.5K
11:29 165.64 165.64 165.64 165.64 0.5K
11:30 165.77 165.92 165.74 165.74 4.3K
11:31 165.91 166.15 165.91 166.15 5.1K
11:32 166.18 166.23 166.18 166.23 1.1K
11:33 166.19 166.34 166.19 166.26 1.5K
11:34 166.17 166.36 165.94 166.14 11.1K
11:35 166.19 166.36 166.13 166.36 3.2K
11:36 166.35 166.55 166.32 166.55 3.4K
11:37 166.66 166.72 166.56 166.72 3.1K
11:38 166.58 166.80 166.58 166.80 3.6K
11:39 166.71 166.72 166.52 166.72 4.8K
11:40 166.72 166.76 166.62 166.76 1.8K
11:41 166.84 166.84 166.68 166.83 15.2K
11:42 166.47 166.74 166.47 166.74 3.7K
11:43 166.66 166.79 166.49 166.49 2.9K
11:44 166.68 166.68 166.68 166.68 0.2K
11:45 166.63 166.68 166.63 166.68 2.4K
11:47 166.55 166.55 166.54 166.54 2.1K
11:48 166.51 166.63 166.51 166.51 3.2K
11:49 166.71 166.71 166.55 166.59 4.7K
11:50 166.59 166.59 166.59 166.59 0.8K
11:51 166.58 166.58 166.56 166.58 24.3K
11:52 166.40 166.68 166.40 166.68 7.9K
11:53 166.89 166.89 166.89 166.89 2.6K
11:54 166.72 166.75 166.72 166.75 1.3K
11:55 166.69 166.71 166.69 166.71 1.7K
11:57 166.73 166.80 166.73 166.80 4.0K
11:59 166.71 167.00 166.71 167.00 1.9K
12:00 166.99 167.04 166.99 167.04 1.6K
12:01 166.88 166.88 166.88 166.88 1.6K
12:02 166.68 166.68 166.68 166.68 0.8K
12:03 166.74 166.74 166.74 166.74 0.5K
12:04 166.74 166.74 166.74 166.74 1.8K
12:05 166.79 166.79 166.79 166.79 1.3K
12:07 166.97 166.97 166.97 166.97 1.8K
12:08 166.96 166.98 166.96 166.98 1.5K
12:09 167.08 167.11 166.99 167.08 2.6K
12:10 167.08 167.08 167.06 167.06 1.4K
12:11 167.10 167.10 167.10 167.10 0.6K
12:12 167.09 167.09 167.09 167.09 1.1K
12:13 166.91 166.97 166.91 166.97 3.1K
12:14 166.97 167.09 166.97 167.09 2.7K
12:16 167.17 167.20 167.11 167.20 1.6K
12:17 167.25 167.33 167.25 167.33 2.4K
12:18 167.41 167.53 167.41 167.45 1.5K
12:19 167.45 167.46 167.45 167.46 0.9K
12:20 167.47 167.49 167.47 167.47 1.3K
12:21 167.55 167.55 167.55 167.55 0.3K
12:22 167.56 167.59 167.56 167.59 1.6K
12:23 167.69 167.82 167.67 167.70 2.8K
12:24 167.55 167.71 167.36 167.46 6.3K
12:26 167.58 167.62 167.58 167.62 2.2K
12:27 167.74 167.74 167.74 167.74 2.0K
12:29 167.97 168.01 167.97 168.01 0.9K
12:30 168.10 168.14 167.60 167.60 14.9K
12:31 167.66 167.66 167.43 167.61 9.6K
12:32 167.58 167.58 167.58 167.58 0.9K
12:33 167.61 167.62 167.29 167.29 3.0K
12:34 167.36 167.45 167.36 167.45 2.9K
12:35 167.33 167.33 167.33 167.33 1.0K
12:36 167.20 167.20 166.68 166.68 5.8K
12:37 166.83 166.83 166.73 166.73 2.8K
12:38 166.73 166.73 166.67 166.67 2.4K
12:39 166.67 166.86 166.67 166.73 4.0K
12:41 166.88 166.90 166.83 166.83 2.2K
12:42 166.83 166.83 166.61 166.61 3.5K
12:44 166.74 166.74 166.74 166.74 0.7K
12:45 166.72 166.72 166.59 166.59 1.9K
12:46 166.73 166.73 166.60 166.65 3.9K
12:47 166.52 166.52 166.52 166.52 0.6K
12:48 166.61 166.74 166.61 166.72 3.6K
12:49 166.91 166.99 166.91 166.98 1.8K
12:50 166.97 166.98 166.94 166.94 2.3K
12:52 167.09 167.09 167.09 167.09 2.4K
12:53 167.31 167.31 167.17 167.26 1.1K
12:55 167.30 167.31 167.20 167.20 1.0K
12:56 167.32 167.32 167.32 167.32 0.5K
12:57 167.32 167.32 167.25 167.25 4.5K
12:58 167.22 167.22 166.99 166.99 3.0K
12:59 167.11 167.11 167.11 167.11 0.7K
13:00 167.19 167.19 167.15 167.15 2.0K
13:01 167.30 167.34 167.30 167.34 1.3K
13:02 167.39 167.41 167.39 167.39 1.5K
13:03 167.24 167.25 167.24 167.25 0.3K
13:04 167.36 167.38 167.36 167.37 4.1K
13:05 167.37 167.37 167.22 167.22 3.1K
13:07 167.30 167.31 167.30 167.31 5.5K
13:08 167.26 167.28 167.26 167.28 1.0K
13:09 167.31 167.39 167.31 167.31 2.2K
13:10 167.31 167.31 167.31 167.31 1.2K
13:11 167.31 167.31 167.30 167.30 1.2K
13:12 167.18 167.31 167.15 167.15 0.7K
13:13 167.31 167.31 167.20 167.23 3.5K
13:14 167.26 167.30 167.22 167.22 0.9K
13:15 167.30 167.30 167.30 167.30 1.6K
13:16 167.30 167.30 167.30 167.30 0.5K
13:17 167.30 167.30 167.30 167.30 1.5K
13:18 167.30 167.36 167.30 167.31 3.4K
13:19 167.36 167.36 167.36 167.36 0.9K
13:20 167.35 167.36 167.35 167.35 1.2K
13:21 167.34 167.36 167.34 167.36 2.2K
13:22 167.26 167.26 167.26 167.26 1.1K
13:23 167.32 167.33 167.21 167.21 4.9K
13:26 167.32 167.32 167.32 167.32 0.4K
13:27 167.41 167.41 167.33 167.33 0.8K
13:28 167.33 167.37 167.26 167.37 2.0K
13:29 167.33 167.33 167.29 167.32 4.7K
13:30 167.27 167.27 167.27 167.27 2.8K
13:31 167.44 167.44 167.36 167.36 3.0K
13:32 167.58 167.62 167.58 167.62 4.4K
13:33 167.58 167.58 167.50 167.55 11.5K
13:35 167.63 167.63 167.51 167.51 2.6K
13:36 167.70 167.70 167.70 167.70 1.9K
13:38 167.63 167.78 167.63 167.78 0.9K
13:39 167.82 167.82 167.82 167.82 1.7K
13:40 167.84 168.04 167.84 167.97 3.4K
13:41 167.96 167.96 167.96 167.96 4.0K
13:42 167.97 167.97 167.97 167.97 0.3K
13:43 167.98 168.09 167.98 168.09 1.6K
13:45 168.08 168.09 168.08 168.09 0.5K
13:46 168.02 168.02 168.02 168.02 0.6K
13:47 168.06 168.09 168.01 168.01 1.2K
13:48 168.25 168.26 168.25 168.26 1.9K
13:49 168.25 168.28 168.14 168.18 1.7K
13:50 168.18 168.18 167.86 167.86 8.6K
13:52 167.82 167.82 167.82 167.82 0.5K
13:53 167.83 167.93 167.83 167.93 1.6K
13:54 168.04 168.04 168.04 168.04 0.8K
13:55 167.96 167.96 167.96 167.96 0.7K
13:56 168.00 168.00 168.00 168.00 0.7K
13:57 168.00 168.00 168.00 168.00 1.0K
13:58 167.89 168.02 167.73 167.85 1.6K
13:59 168.03 168.03 168.03 168.03 0.5K
14:00 167.93 168.04 167.93 168.04 1.1K
14:01 168.03 168.03 167.95 167.95 0.9K
14:02 167.95 167.95 167.91 167.91 4.4K
14:03 167.90 167.98 167.90 167.98 0.6K
14:04 167.90 167.97 167.80 167.80 5.5K
14:05 167.83 167.83 167.77 167.77 3.2K
14:06 167.79 167.79 167.69 167.69 9.2K
14:07 167.69 167.69 167.69 167.69 0.6K
14:08 167.69 167.80 167.69 167.80 2.2K
14:10 167.71 167.71 167.71 167.71 0.9K
14:11 167.58 167.58 167.58 167.58 4.1K
14:12 167.50 167.50 167.50 167.50 1.4K
14:14 167.49 167.49 167.49 167.49 0.3K
14:15 167.47 167.47 167.35 167.35 2.2K
14:16 167.35 167.35 167.35 167.35 0.8K
14:17 167.46 167.46 167.44 167.44 4.4K
14:18 167.44 167.44 167.37 167.43 2.1K
14:19 167.43 167.43 167.31 167.37 3.4K
14:20 167.33 167.37 167.33 167.37 4.6K
14:22 167.28 167.28 167.28 167.28 0.5K
14:23 167.37 167.37 167.35 167.35 1.4K
14:24 167.32 167.42 167.32 167.42 1.4K
14:25 167.37 167.37 167.37 167.37 0.6K
14:26 167.37 167.37 167.31 167.31 1.4K
14:27 167.30 167.34 167.30 167.34 2.2K
14:28 167.26 167.36 167.26 167.36 1.0K
14:29 167.42 167.42 167.41 167.41 1.2K
14:30 167.31 167.45 167.31 167.40 14.2K
14:31 167.49 167.49 167.43 167.43 2.2K
14:32 167.49 167.59 167.49 167.59 2.0K
14:33 167.63 167.64 167.62 167.64 2.1K
14:34 167.73 167.79 167.73 167.79 1.4K
14:35 167.74 167.74 167.74 167.74 1.5K
14:36 167.82 167.87 167.82 167.83 1.9K
14:37 167.87 167.88 167.78 167.78 3.4K
14:38 167.83 167.83 167.83 167.83 1.7K
14:39 167.91 167.95 167.74 167.86 10.4K
14:40 167.76 167.76 167.76 167.76 1.5K
14:42 167.78 167.78 167.78 167.78 2.0K
14:44 167.83 167.87 167.83 167.87 0.8K
14:45 167.90 167.94 167.83 167.83 2.4K
14:46 168.00 168.03 168.00 168.03 2.0K
14:47 168.10 168.19 168.10 168.11 5.5K
14:48 167.93 167.93 167.93 167.93 3.6K
14:50 167.90 167.90 167.90 167.90 0.6K
14:51 167.97 167.97 167.97 167.97 1.1K
14:52 167.90 167.98 167.90 167.96 2.8K
14:54 167.92 168.01 167.92 168.01 0.8K
14:55 168.00 168.00 168.00 168.00 0.5K
14:56 168.01 168.07 167.94 168.03 1.8K
14:57 168.16 168.16 168.16 168.16 1.7K
14:58 167.96 168.23 167.96 168.18 3.5K
14:59 168.15 168.15 168.15 168.15 0.8K
15:00 168.20 168.31 168.20 168.31 1.5K
15:01 168.32 168.40 168.32 168.40 1.3K
15:02 168.37 168.37 168.37 168.37 0.8K
15:03 168.44 168.48 168.44 168.48 3.0K
15:04 168.50 168.55 168.50 168.55 1.8K
15:05 168.57 168.57 168.57 168.57 0.4K
15:07 168.58 168.63 168.55 168.55 2.4K
15:08 168.63 168.63 168.55 168.55 1.4K
15:09 168.61 168.63 168.56 168.63 2.6K
15:10 168.62 168.63 168.60 168.63 1.5K
15:11 168.63 168.63 168.59 168.59 2.7K
15:12 168.68 168.73 168.68 168.73 2.7K
15:13 168.77 168.77 168.61 168.61 3.3K
15:14 168.67 168.69 168.67 168.69 2.1K
15:15 168.70 168.70 168.60 168.60 5.3K
15:16 168.60 168.73 168.60 168.73 1.2K
15:17 168.73 168.75 168.73 168.75 1.6K
15:18 168.75 168.77 168.75 168.77 1.8K
15:19 168.78 168.79 168.78 168.79 1.0K
15:20 168.83 168.87 168.82 168.82 2.8K
15:21 168.85 168.89 168.81 168.89 8.2K
15:22 168.84 168.96 168.84 168.96 1.9K
15:23 168.92 169.05 168.83 168.83 5.8K
15:24 168.85 168.85 168.85 168.85 1.0K
15:25 168.82 168.85 168.78 168.78 3.1K
15:26 168.78 168.82 168.78 168.82 4.2K
15:27 168.88 168.91 168.88 168.90 3.4K
15:28 168.91 168.91 168.91 168.91 1.6K
15:29 168.96 169.04 168.96 168.99 2.4K
15:30 169.02 169.04 168.99 169.04 3.5K
15:31 169.04 169.09 169.04 169.09 3.4K
15:32 169.18 169.20 169.18 169.19 9.6K
15:33 169.17 169.30 169.17 169.30 7.1K
15:34 169.32 169.34 169.32 169.32 1.6K
15:35 169.41 169.50 169.41 169.46 8.5K
15:36 169.43 169.43 169.27 169.33 4.9K
15:37 169.30 169.30 169.22 169.23 5.0K
15:38 169.14 169.14 169.13 169.13 3.6K
15:39 169.38 169.40 169.35 169.40 2.9K
15:40 169.38 169.40 169.34 169.40 1.8K
15:41 169.40 169.59 169.40 169.58 10.2K
15:42 169.49 169.59 169.45 169.59 2.9K
15:43 169.59 169.59 169.44 169.52 5.7K
15:44 169.52 169.57 169.43 169.47 8.0K
15:45 169.53 169.58 169.53 169.56 5.0K
15:46 169.53 169.53 169.47 169.50 7.5K
15:47 169.49 169.63 169.49 169.63 6.7K
15:48 169.60 169.68 169.59 169.68 8.1K
15:49 169.73 169.73 169.39 169.51 18.1K
15:50 169.45 169.47 169.12 169.12 16.5K
15:51 169.03 169.17 168.98 168.98 13.0K
15:52 169.02 169.20 169.01 169.20 11.8K
15:53 169.15 169.15 169.02 169.06 14.9K
15:54 169.11 169.12 169.05 169.11 13.5K
15:55 169.07 169.08 168.73 168.73 26.6K
15:56 168.68 168.69 168.50 168.57 34.1K
15:57 168.54 168.75 168.51 168.72 36.0K
15:58 168.79 168.88 168.69 168.79 45.8K
15:59 168.78 168.92 168.72 168.92 453.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available