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
09:30 159.41 159.41 159.18 159.18 20.9K
09:31 158.87 158.87 158.69 158.69 3.2K
09:32 158.79 158.80 158.79 158.80 1.9K
09:33 158.79 158.79 158.79 158.79 2.0K
09:34 158.78 158.78 158.78 158.78 2.4K
09:35 158.55 158.77 158.55 158.77 0.9K
09:37 158.65 158.79 158.65 158.79 2.6K
09:38 159.04 159.05 158.94 159.05 6.5K
09:39 159.05 159.05 159.05 159.05 4.5K
09:41 158.93 159.09 158.93 158.93 3.4K
09:42 159.00 159.04 158.95 159.04 7.9K
09:43 159.02 159.21 159.00 159.04 4.7K
09:44 159.03 159.03 159.01 159.01 1.6K
09:45 159.00 159.19 158.93 159.15 9.9K
09:46 159.30 159.31 159.30 159.31 4.7K
09:47 159.33 159.33 159.33 159.33 5.4K
09:48 159.39 159.63 159.39 159.62 14.3K
09:49 159.59 159.59 159.50 159.58 2.2K
09:50 159.67 159.67 159.67 159.67 0.8K
09:51 159.85 160.05 159.79 159.79 5.9K
09:52 159.91 160.11 159.91 160.00 32.4K
09:53 160.12 160.20 159.99 160.00 5.5K
09:54 160.08 160.08 160.00 160.00 0.8K
09:55 160.05 160.25 160.05 160.25 11.7K
09:56 160.21 160.27 160.09 160.16 21.6K
09:57 160.12 160.31 160.12 160.31 4.0K
09:59 160.35 160.35 160.35 160.35 3.0K
10:00 160.47 160.47 160.42 160.43 1.5K
10:01 160.43 160.81 160.43 160.81 2.9K
10:02 160.82 161.06 160.82 161.06 2.7K
10:03 161.08 161.08 160.79 160.89 6.6K
10:04 160.89 161.08 160.88 161.08 42.6K
10:05 161.00 161.19 161.00 161.19 5.8K
10:06 161.29 161.37 161.28 161.37 3.1K
10:07 161.39 161.51 161.39 161.47 11.1K
10:08 161.42 161.50 161.39 161.39 10.5K
10:09 161.38 161.41 161.24 161.24 6.9K
10:10 161.22 161.30 161.21 161.30 22.2K
10:11 161.36 161.36 161.25 161.25 2.6K
10:12 161.33 161.33 161.16 161.16 2.4K
10:13 161.35 161.35 161.24 161.26 4.2K
10:14 161.27 161.28 161.19 161.19 3.8K
10:15 161.03 161.10 161.03 161.03 2.1K
10:16 161.15 161.27 161.15 161.27 2.3K
10:17 161.20 161.25 161.20 161.25 2.3K
10:18 161.27 161.30 161.15 161.30 25.8K
10:19 161.39 161.51 161.39 161.51 6.8K
10:20 161.42 161.45 161.35 161.45 1.6K
10:21 161.39 161.52 161.34 161.52 4.2K
10:22 161.51 161.51 161.46 161.50 32.5K
10:23 161.57 161.60 161.54 161.57 3.2K
10:24 161.43 161.43 161.43 161.43 4.8K
10:25 161.33 161.33 161.33 161.33 1.5K
10:26 161.34 161.44 161.34 161.36 0.7K
10:27 161.32 161.32 161.32 161.32 1.8K
10:28 161.29 161.29 161.29 161.29 1.2K
10:29 161.29 161.29 161.29 161.29 1.2K
10:30 161.15 161.21 161.11 161.21 5.5K
10:31 161.28 161.28 161.05 161.05 2.7K
10:32 161.00 161.00 160.86 160.86 21.6K
10:33 160.85 160.85 160.76 160.76 3.3K
10:34 160.78 160.78 160.63 160.63 2.8K
10:35 160.63 160.63 160.47 160.47 5.8K
10:36 160.39 160.55 160.39 160.55 2.8K
10:37 160.55 160.55 160.31 160.31 1.3K
10:38 160.41 160.53 160.41 160.47 1.3K
10:39 160.47 160.53 160.47 160.53 2.0K
10:40 160.62 160.62 160.54 160.54 3.4K
10:41 160.55 160.58 160.55 160.56 2.3K
10:42 160.55 160.56 160.55 160.56 1.1K
10:43 160.68 160.82 160.68 160.82 2.4K
10:44 160.83 160.83 160.73 160.82 1.6K
10:45 160.75 160.86 160.75 160.80 3.9K
10:46 160.92 160.95 160.92 160.95 0.6K
10:47 160.96 161.00 160.91 160.97 14.0K
10:48 160.94 161.06 160.94 161.03 22.0K
10:49 161.02 161.02 160.93 160.93 0.9K
10:50 161.00 161.00 160.87 160.87 9.8K
10:51 160.82 160.82 160.69 160.69 3.1K
10:52 160.75 160.93 160.75 160.93 2.8K
10:53 160.80 160.80 160.80 160.79 1.7K
10:54 160.66 160.74 160.66 160.67 3.0K
10:55 160.58 160.62 160.58 160.62 2.6K
10:56 160.46 160.46 160.42 160.42 1.1K
10:57 160.42 160.63 160.42 160.56 4.6K
10:58 160.50 160.59 160.50 160.59 1.6K
10:59 160.51 160.54 160.36 160.36 4.8K
11:00 160.45 160.47 160.37 160.43 2.7K
11:01 160.58 160.67 160.58 160.66 2.6K
11:02 160.56 160.61 160.56 160.61 2.5K
11:03 160.61 160.61 160.58 160.58 1.5K
11:04 160.67 160.67 160.67 160.67 0.9K
11:05 160.56 160.56 160.56 160.56 1.9K
11:06 160.63 160.63 160.56 160.56 0.4K
11:07 160.54 160.59 160.41 160.41 3.4K
11:08 160.37 160.37 160.37 160.37 1.3K
11:09 160.46 160.46 160.30 160.37 5.5K
11:10 160.38 160.41 160.36 160.41 2.4K
11:11 160.52 160.57 160.48 160.48 3.4K
11:12 160.48 160.53 160.48 160.53 2.2K
11:13 160.60 160.60 160.60 160.60 0.3K
11:14 160.50 160.50 160.50 160.50 1.8K
11:15 160.70 160.70 160.60 160.63 2.0K
11:16 160.68 160.76 160.68 160.76 1.4K
11:17 160.77 160.77 160.72 160.72 0.5K
11:18 160.78 160.78 160.62 160.68 3.1K
11:19 160.72 160.72 160.65 160.65 2.3K
11:20 160.62 160.71 160.62 160.66 1.3K
11:21 160.62 160.71 160.62 160.62 0.9K
11:22 160.62 160.64 160.46 160.46 4.5K
11:23 160.54 160.54 160.54 160.54 0.7K
11:24 160.56 160.56 160.47 160.48 1.1K
11:25 160.45 160.45 160.29 160.29 5.7K
11:26 160.38 160.38 160.23 160.24 4.5K
11:27 160.15 160.15 160.10 160.10 3.1K
11:28 160.02 160.13 160.01 160.12 3.7K
11:29 160.11 160.17 160.11 160.12 2.3K
11:30 160.11 160.14 160.11 160.14 3.9K
11:31 160.31 160.31 160.26 160.26 1.8K
11:32 160.16 160.22 160.11 160.22 1.3K
11:33 160.11 160.36 160.11 160.33 5.3K
11:34 160.32 160.42 160.32 160.35 1.8K
11:35 160.32 160.32 160.28 160.28 2.0K
11:36 160.26 160.27 160.24 160.27 1.6K
11:37 160.23 160.34 160.22 160.34 2.5K
11:38 160.28 160.28 160.12 160.12 5.5K
11:39 160.11 160.11 160.09 160.09 2.6K
11:40 160.03 160.08 160.03 160.08 1.2K
11:41 160.00 160.00 159.84 159.96 5.6K
11:42 159.95 159.95 159.85 159.85 1.8K
11:43 159.87 159.96 159.87 159.96 0.7K
11:44 159.94 159.94 159.85 159.87 4.4K
11:46 159.89 159.98 159.89 159.98 2.7K
11:47 160.01 160.08 160.01 160.07 3.3K
11:48 160.00 160.00 160.00 160.00 1.1K
11:49 159.94 160.08 159.94 160.08 1.0K
11:50 160.02 160.02 160.02 160.02 0.7K
11:51 159.96 160.02 159.88 159.88 1.7K
11:52 159.88 159.88 159.74 159.74 1.1K
11:53 159.81 159.81 159.79 159.79 1.5K
11:54 159.79 159.79 159.72 159.72 0.7K
11:55 159.80 159.86 159.80 159.85 2.9K
11:56 159.86 159.86 159.86 159.86 0.9K
11:57 159.87 159.87 159.80 159.81 1.7K
11:58 159.78 159.85 159.78 159.81 1.6K
11:59 159.78 159.78 159.72 159.76 2.6K
12:00 159.76 159.87 159.74 159.82 5.8K
12:01 159.86 159.86 159.86 159.86 0.2K
12:02 159.84 159.85 159.84 159.85 2.0K
12:03 159.85 159.85 159.85 159.85 0.5K
12:04 159.73 159.73 159.73 159.73 2.4K
12:05 159.77 159.79 159.75 159.78 1.7K
12:06 159.83 159.86 159.81 159.86 4.5K
12:07 159.80 159.80 159.80 159.80 0.2K
12:08 159.81 159.91 159.81 159.91 1.7K
12:09 159.92 159.92 159.92 159.92 0.5K
12:10 159.85 159.97 159.85 159.97 3.8K
12:11 159.96 159.96 159.88 159.91 1.4K
12:12 159.96 159.96 159.95 159.95 0.9K
12:13 159.94 159.94 159.87 159.87 2.9K
12:14 159.87 159.91 159.87 159.91 1.2K
12:15 159.90 159.90 159.83 159.88 4.0K
12:16 159.80 159.88 159.79 159.88 3.0K
12:17 159.87 159.87 159.85 159.85 0.6K
12:18 159.81 159.85 159.76 159.76 1.4K
12:19 159.81 159.84 159.81 159.84 1.6K
12:20 159.84 159.90 159.78 159.90 1.5K
12:21 159.84 159.84 159.81 159.81 2.1K
12:22 159.82 159.85 159.82 159.84 3.0K
12:23 159.84 159.88 159.82 159.82 4.7K
12:24 159.88 159.88 159.85 159.85 1.5K
12:25 159.77 159.85 159.76 159.76 3.7K
12:26 159.73 159.76 159.71 159.71 2.2K
12:27 159.71 159.71 159.70 159.70 1.1K
12:28 159.71 159.71 159.71 159.71 0.9K
12:29 159.73 159.74 159.69 159.69 1.0K
12:30 159.69 159.77 159.69 159.77 4.1K
12:31 159.74 159.78 159.74 159.77 1.8K
12:32 159.80 159.80 159.80 159.80 2.0K
12:33 159.77 159.82 159.77 159.82 1.8K
12:34 159.82 159.84 159.81 159.82 1.3K
12:35 159.80 159.85 159.80 159.83 3.6K
12:36 159.69 159.69 159.53 159.53 2.8K
12:37 159.56 159.68 159.55 159.68 3.1K
12:38 159.71 159.71 159.71 159.71 0.4K
12:39 159.69 159.71 159.69 159.71 0.4K
12:40 159.71 159.71 159.71 159.71 1.6K
12:42 159.73 159.73 159.63 159.63 2.1K
12:43 159.69 159.69 159.67 159.69 2.6K
12:44 159.63 159.63 159.63 159.63 0.7K
12:45 159.78 159.78 159.78 159.78 2.8K
12:46 159.76 159.77 159.76 159.77 0.8K
12:47 159.77 159.77 159.77 159.76 0.7K
12:48 159.78 159.78 159.72 159.72 1.4K
12:49 159.78 159.78 159.78 159.78 0.7K
12:50 159.72 159.77 159.72 159.77 0.6K
12:51 159.73 159.77 159.66 159.66 2.3K
12:52 159.67 159.67 159.67 159.67 0.2K
12:53 159.71 159.71 159.70 159.71 1.9K
12:54 159.73 159.79 159.73 159.78 4.2K
12:55 159.77 159.77 159.77 159.77 1.3K
12:56 159.70 159.70 159.70 159.70 0.7K
12:57 159.67 159.70 159.63 159.68 6.5K
12:58 159.66 159.72 159.66 159.72 1.6K
12:59 159.73 159.73 159.65 159.65 1.9K
13:00 159.72 159.93 159.72 159.78 7.2K
13:02 159.85 159.85 159.85 159.85 9.4K
13:03 159.94 159.94 159.87 159.87 1.7K
13:04 159.94 159.94 159.94 159.94 0.5K
13:05 159.94 160.00 159.94 160.00 3.2K
13:06 160.01 160.01 160.01 160.01 1.2K
13:07 159.94 160.01 159.94 160.00 3.8K
13:08 159.93 159.94 159.93 159.94 1.9K
13:09 160.01 160.01 160.01 160.01 0.6K
13:10 160.06 160.06 160.00 160.00 0.6K
13:11 160.00 160.00 159.97 159.97 1.6K
13:12 159.94 159.97 159.94 159.97 0.8K
13:13 160.06 160.06 160.06 160.06 0.2K
13:14 160.01 160.01 160.01 160.01 2.4K
13:15 159.96 159.96 159.96 159.96 1.2K
13:16 159.96 159.96 159.88 159.88 9.9K
13:17 159.91 159.91 159.85 159.91 2.6K
13:20 159.91 159.97 159.90 159.91 2.2K
13:21 159.89 159.99 159.89 159.98 2.6K
13:23 160.04 160.07 160.04 160.07 2.8K
13:24 160.08 160.10 159.95 159.97 4.0K
13:25 159.97 160.10 159.97 160.09 3.1K
13:26 160.02 160.02 159.93 159.97 2.6K
13:27 159.92 159.97 159.91 159.92 1.1K
13:28 160.00 160.00 160.00 160.00 1.7K
13:29 159.85 159.85 159.81 159.81 2.0K
13:30 159.88 159.88 159.88 159.88 0.5K
13:31 159.94 159.94 159.91 159.91 1.3K
13:32 159.92 159.94 159.92 159.94 0.6K
13:33 159.94 160.06 159.94 160.06 3.5K
13:34 160.03 160.12 160.03 160.12 1.3K
13:35 160.12 160.12 160.09 160.10 0.9K
13:36 160.16 160.16 160.12 160.12 2.2K
13:37 160.19 160.19 160.19 160.19 1.5K
13:38 160.24 160.24 160.21 160.21 1.0K
13:39 160.14 160.14 160.10 160.10 3.7K
13:40 160.18 160.19 160.18 160.19 0.9K
13:41 160.12 160.21 160.12 160.20 2.8K
13:42 160.14 160.14 160.04 160.07 4.0K
13:43 160.08 160.08 160.05 160.04 1.4K
13:44 160.11 160.11 160.09 160.09 2.1K
13:45 160.04 160.10 160.04 160.10 3.3K
13:46 160.07 160.07 160.06 160.06 1.4K
13:47 160.09 160.09 160.03 160.09 1.4K
13:48 160.12 160.16 160.06 160.16 1.4K
13:49 160.12 160.12 160.12 160.12 1.7K
13:50 160.17 160.17 160.17 160.17 0.6K
13:51 160.09 160.23 160.03 160.23 7.6K
13:52 160.28 160.30 160.25 160.29 2.0K
13:53 160.28 160.32 160.22 160.22 5.0K
13:54 160.32 160.32 160.23 160.26 1.5K
13:55 160.32 160.32 160.26 160.26 3.0K
13:57 160.24 160.24 160.15 160.15 4.0K
13:58 160.16 160.20 160.16 160.16 0.6K
13:59 160.16 160.22 160.16 160.22 2.2K
14:00 160.28 160.28 160.28 160.28 0.6K
14:01 160.31 160.38 160.31 160.38 1.0K
14:02 160.27 160.38 160.27 160.33 2.1K
14:03 160.40 160.40 160.19 160.24 18.1K
14:04 160.31 160.34 160.31 160.34 1.7K
14:05 160.36 160.36 160.36 160.35 0.5K
14:06 160.36 160.36 160.36 160.36 0.7K
14:07 160.50 160.54 160.43 160.43 4.8K
14:08 160.44 160.44 160.40 160.40 1.0K
14:09 160.54 160.54 160.54 160.54 0.5K
14:10 160.47 160.55 160.47 160.55 0.8K
14:11 160.55 160.55 160.55 160.55 1.6K
14:12 160.54 160.54 160.46 160.46 2.2K
14:13 160.49 160.55 160.48 160.48 1.3K
14:14 160.52 160.52 160.42 160.52 0.9K
14:15 160.52 160.52 160.49 160.51 1.1K
14:16 160.56 160.56 160.53 160.55 3.0K
14:17 160.59 160.60 160.56 160.56 2.8K
14:18 160.57 160.62 160.57 160.59 1.4K
14:19 160.59 160.64 160.59 160.59 2.0K
14:20 160.64 160.64 160.51 160.51 5.8K
14:21 160.63 160.63 160.48 160.48 1.8K
14:22 160.50 160.50 160.50 160.50 0.9K
14:23 160.43 160.43 160.43 160.43 2.7K
14:24 160.40 160.41 160.36 160.41 3.8K
14:25 160.41 160.41 160.41 160.41 1.6K
14:26 160.41 160.44 160.36 160.44 4.2K
14:27 160.37 160.37 160.37 160.37 2.3K
14:28 160.37 160.37 160.22 160.24 5.5K
14:29 160.30 160.32 160.30 160.32 1.2K
14:30 160.26 160.30 160.26 160.30 1.6K
14:31 160.27 160.30 160.27 160.30 1.5K
14:32 160.27 160.30 160.20 160.20 2.8K
14:33 160.22 160.22 160.22 160.22 1.3K
14:34 160.22 160.22 160.22 160.22 1.3K
14:35 160.19 160.21 160.19 160.21 0.7K
14:36 160.24 160.25 160.18 160.19 5.3K
14:37 160.19 160.19 160.13 160.13 4.3K
14:38 160.08 160.08 160.07 160.07 1.5K
14:39 160.06 160.14 160.06 160.14 4.4K
14:40 160.13 160.22 160.13 160.22 1.5K
14:41 160.18 160.22 160.18 160.18 1.0K
14:42 160.18 160.38 160.18 160.29 5.9K
14:43 160.23 160.23 160.23 160.23 2.4K
14:44 160.28 160.39 160.28 160.39 1.8K
14:45 160.35 160.39 160.35 160.39 0.6K
14:46 160.36 160.39 160.33 160.34 4.6K
14:47 160.33 160.33 160.28 160.28 2.9K
14:48 160.32 160.32 160.32 160.32 2.1K
14:49 160.37 160.37 160.28 160.28 4.9K
14:50 160.26 160.26 160.26 160.26 3.1K
14:51 160.27 160.29 160.25 160.28 4.9K
14:52 160.37 160.37 160.37 160.37 9.3K
14:53 160.43 160.43 160.43 160.43 1.9K
14:54 160.50 160.50 160.42 160.44 3.6K
14:55 160.44 160.44 160.38 160.38 2.5K
14:56 160.40 160.40 160.32 160.35 6.3K
14:57 160.35 160.35 160.35 160.35 0.7K
14:58 160.25 160.28 160.19 160.19 13.0K
14:59 160.16 160.19 160.15 160.16 4.7K
15:00 160.20 160.20 160.03 160.11 5.6K
15:01 160.10 160.11 160.09 160.11 3.3K
15:03 160.08 160.08 160.04 160.04 2.0K
15:04 160.14 160.14 160.10 160.13 1.5K
15:05 160.09 160.09 160.09 160.09 0.9K
15:06 160.11 160.24 160.11 160.24 3.5K
15:08 160.21 160.23 160.19 160.23 5.1K
15:09 160.23 160.30 160.23 160.30 1.7K
15:10 160.32 160.32 160.29 160.29 1.0K
15:11 160.31 160.37 160.31 160.37 3.2K
15:12 160.43 160.43 160.43 160.43 2.6K
15:13 160.45 160.48 160.45 160.48 1.0K
15:14 160.52 160.52 160.48 160.50 1.5K
15:15 160.42 160.48 160.42 160.48 4.9K
15:16 160.45 160.45 160.43 160.43 3.6K
15:17 160.42 160.42 160.42 160.42 0.8K
15:18 160.40 160.40 160.39 160.39 0.9K
15:19 160.42 160.42 160.42 160.42 1.8K
15:20 160.39 160.45 160.39 160.40 9.9K
15:21 160.33 160.36 160.27 160.27 3.6K
15:22 160.29 160.29 160.26 160.26 2.2K
15:23 160.27 160.28 160.25 160.25 3.9K
15:24 160.26 160.26 160.22 160.22 0.9K
15:25 160.22 160.25 160.21 160.25 4.1K
15:26 160.26 160.26 160.20 160.20 4.6K
15:27 160.19 160.19 160.18 160.18 4.3K
15:28 160.19 160.23 160.19 160.22 7.4K
15:29 160.23 160.23 160.19 160.19 2.6K
15:30 160.16 160.23 160.16 160.18 8.7K
15:31 160.18 160.19 160.15 160.15 6.2K
15:32 160.17 160.17 160.13 160.15 4.4K
15:33 160.17 160.17 160.10 160.12 4.2K
15:34 160.19 160.19 160.04 160.04 7.4K
15:35 160.01 160.02 159.98 160.00 7.5K
15:36 159.95 159.95 159.93 159.93 2.7K
15:37 159.95 159.95 159.85 159.85 5.7K
15:38 159.78 159.80 159.74 159.80 7.6K
15:39 159.81 159.85 159.78 159.82 6.0K
15:40 159.83 159.90 159.79 159.90 4.9K
15:41 159.86 159.86 159.81 159.81 4.6K
15:42 159.84 159.86 159.81 159.82 4.9K
15:43 159.82 159.87 159.79 159.87 5.0K
15:44 159.87 159.87 159.85 159.85 2.8K
15:45 159.81 159.88 159.81 159.87 3.7K
15:46 159.84 159.89 159.84 159.89 8.2K
15:47 159.89 159.92 159.89 159.92 2.7K
15:48 159.93 159.97 159.90 159.93 5.8K
15:49 159.93 159.94 159.81 159.92 10.0K
15:50 159.93 159.94 159.73 159.94 17.4K
15:51 159.97 159.97 159.81 159.81 6.8K
15:52 159.78 159.78 159.75 159.76 5.8K
15:53 159.70 159.74 159.65 159.67 11.0K
15:54 159.70 159.70 159.63 159.63 15.0K
15:55 159.64 159.65 159.53 159.58 21.9K
15:56 159.55 159.60 159.51 159.57 19.6K
15:57 159.59 159.59 159.43 159.45 31.8K
15:58 159.42 159.42 159.08 159.08 74.1K
15:59 159.06 159.15 158.89 159.11 777.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available