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
09:30 182.21 183.67 182.21 183.67 44.9K
09:31 183.98 185.25 183.98 184.97 23.5K
09:32 185.41 185.45 184.97 185.45 9.7K
09:33 185.49 185.50 185.18 185.18 6.9K
09:34 185.18 185.18 184.88 185.08 1.5K
09:35 184.77 185.60 184.77 185.32 5.1K
09:36 185.10 185.44 185.04 185.44 8.1K
09:37 185.48 185.71 185.48 185.71 4.3K
09:38 186.00 186.01 185.89 186.01 2.7K
09:39 186.01 186.01 185.90 186.00 4.9K
09:40 185.78 186.01 185.47 185.47 6.0K
09:41 185.21 185.53 185.21 185.47 2.3K
09:42 185.44 185.66 185.44 185.49 4.6K
09:43 185.45 185.45 185.29 185.34 2.5K
09:44 185.41 185.47 185.28 185.47 3.5K
09:45 185.33 185.33 184.82 184.82 6.0K
09:46 184.99 185.23 184.99 185.00 2.3K
09:47 185.05 185.26 184.81 185.23 6.8K
09:49 185.31 185.31 185.27 185.27 1.3K
09:50 185.27 185.27 184.98 184.98 3.4K
09:51 184.85 184.92 184.68 184.78 3.1K
09:52 185.11 185.27 185.11 185.27 2.9K
09:53 185.05 185.48 185.05 185.48 5.7K
09:54 185.47 185.47 185.40 185.40 3.6K
09:55 185.15 185.28 185.15 185.28 2.1K
09:56 185.08 185.50 185.06 185.50 5.0K
09:57 185.38 185.49 185.38 185.49 2.2K
09:58 185.55 185.89 185.51 185.80 4.5K
09:59 185.75 185.86 185.75 185.83 2.7K
10:00 185.83 186.26 185.83 186.26 17.0K
10:01 186.14 186.28 186.05 186.05 6.2K
10:02 185.90 185.90 185.90 185.90 1.6K
10:03 185.77 185.77 185.44 185.44 9.4K
10:04 185.53 185.75 185.53 185.74 8.3K
10:05 185.72 185.72 185.42 185.42 4.6K
10:06 185.40 185.40 185.23 185.23 5.9K
10:08 185.28 185.37 185.28 185.33 9.2K
10:09 185.50 185.50 185.40 185.40 1.7K
10:10 185.43 185.61 185.43 185.49 2.7K
10:11 185.44 185.44 185.26 185.35 2.8K
10:12 185.25 185.25 185.25 185.25 0.3K
10:13 185.24 185.32 185.24 185.31 9.5K
10:14 185.21 185.26 185.21 185.26 2.3K
10:15 185.30 185.49 185.30 185.41 5.0K
10:17 185.09 185.09 185.09 185.09 0.1K
10:18 184.91 185.13 184.91 185.13 9.8K
10:19 185.10 185.10 184.92 184.96 10.3K
10:20 184.97 185.07 184.89 184.89 10.6K
10:21 184.97 185.12 184.97 185.12 5.1K
10:22 184.93 185.25 184.93 185.25 2.6K
10:23 185.22 185.52 185.22 185.45 7.4K
10:24 185.46 185.49 185.38 185.49 4.5K
10:25 185.43 185.43 185.33 185.33 4.0K
10:26 185.33 185.33 185.30 185.32 11.0K
10:27 185.30 185.30 185.20 185.26 14.6K
10:28 185.27 185.35 185.24 185.30 2.2K
10:29 185.30 185.30 185.14 185.24 4.6K
10:30 185.23 185.26 185.23 185.26 2.1K
10:31 185.50 185.96 185.50 185.96 2.1K
10:32 185.70 185.76 185.70 185.76 2.6K
10:33 185.86 185.89 185.75 185.89 20.0K
10:34 185.88 185.88 185.79 185.85 14.2K
10:35 186.08 186.09 185.93 185.93 6.8K
10:36 185.97 185.97 185.74 185.74 10.9K
10:37 185.69 185.79 185.69 185.69 2.9K
10:38 185.64 185.64 185.44 185.46 4.5K
10:39 185.43 185.44 185.42 185.42 1.9K
10:40 185.55 185.55 185.45 185.45 1.8K
10:41 185.50 185.64 185.49 185.56 3.2K
10:42 185.62 185.69 185.62 185.69 1.1K
10:43 185.62 185.62 185.56 185.56 1.4K
10:44 185.64 185.64 185.51 185.53 2.5K
10:45 185.75 185.75 185.63 185.63 3.0K
10:46 185.66 185.81 185.58 185.81 4.8K
10:47 185.70 185.70 185.64 185.64 2.0K
10:48 185.54 185.64 185.54 185.64 2.2K
10:49 185.57 185.57 185.57 185.57 1.3K
10:50 185.44 185.66 185.37 185.66 4.7K
10:52 185.39 185.39 185.31 185.31 3.9K
10:53 185.33 185.39 185.33 185.39 1.8K
10:54 185.16 185.28 185.16 185.28 0.4K
10:55 185.46 185.52 185.45 185.52 2.9K
10:56 185.44 185.44 185.39 185.39 8.0K
10:58 185.31 185.31 185.31 185.31 0.2K
10:59 185.34 185.44 185.34 185.43 11.7K
11:00 185.45 185.63 185.45 185.63 2.4K
11:01 185.70 185.89 185.70 185.88 3.8K
11:03 185.78 185.84 185.78 185.84 1.4K
11:04 185.74 185.74 185.63 185.63 2.2K
11:05 185.60 185.60 185.44 185.44 1.0K
11:06 185.45 185.45 185.45 185.45 0.7K
11:07 185.54 185.56 185.54 185.56 2.8K
11:08 185.60 185.60 185.60 185.60 0.8K
11:09 185.57 185.57 185.57 185.57 1.2K
11:11 185.67 185.67 185.58 185.58 0.7K
11:12 185.46 185.70 185.46 185.70 2.3K
11:13 185.81 185.84 185.78 185.78 2.2K
11:14 185.81 185.81 185.73 185.73 1.1K
11:15 185.73 185.73 185.48 185.48 4.4K
11:16 185.43 185.43 185.43 185.43 2.2K
11:17 185.42 185.62 185.40 185.62 2.0K
11:18 185.66 185.66 185.50 185.50 1.3K
11:19 185.57 185.64 185.52 185.64 0.6K
11:20 185.61 185.61 185.61 185.61 2.3K
11:22 185.55 185.55 185.55 185.55 1.8K
11:24 185.47 185.47 185.34 185.43 1.4K
11:25 185.60 185.60 185.60 185.60 0.7K
11:27 185.46 185.46 185.46 185.46 1.2K
11:28 185.30 185.42 185.30 185.42 7.6K
11:29 185.45 185.45 185.26 185.26 0.6K
11:30 185.20 185.20 183.61 183.61 57.5K
11:31 183.32 184.04 182.60 183.00 36.9K
11:32 182.11 182.28 179.52 179.52 58.0K
11:33 179.28 179.28 178.57 178.83 124.2K
11:34 179.47 181.99 179.47 181.23 39.0K
11:35 181.61 182.14 181.61 182.14 7.7K
11:36 182.31 182.54 182.12 182.19 12.2K
11:37 182.21 182.33 182.04 182.28 11.5K
11:38 182.30 182.87 182.30 182.68 11.8K
11:39 182.71 182.72 181.82 181.96 6.4K
11:40 181.85 182.01 181.69 181.69 6.7K
11:41 182.10 182.18 181.81 181.94 6.9K
11:42 182.14 182.48 182.14 182.40 6.1K
11:43 182.43 182.71 182.41 182.71 5.6K
11:44 182.64 183.13 182.64 182.98 4.4K
11:45 183.05 183.25 182.93 183.15 3.6K
11:46 183.21 183.34 183.21 183.33 3.4K
11:47 183.39 183.49 183.07 183.21 7.5K
11:48 183.11 183.28 183.11 183.28 1.9K
11:49 183.36 183.36 182.74 182.80 14.8K
11:50 182.89 182.89 182.80 182.80 2.3K
11:51 182.61 183.00 182.61 182.80 3.1K
11:52 182.77 182.77 182.44 182.44 2.1K
11:53 182.61 182.62 182.45 182.45 1.0K
11:54 182.78 182.81 182.61 182.66 5.6K
11:55 182.66 182.77 182.66 182.77 2.9K
11:56 182.51 182.51 182.30 182.43 1.3K
11:57 182.30 182.48 182.30 182.48 1.3K
11:58 182.27 182.43 182.27 182.27 1.0K
11:59 182.73 182.73 182.73 182.73 5.6K
12:00 182.78 182.96 182.78 182.96 3.6K
12:01 183.04 183.04 182.50 182.50 4.9K
12:02 182.41 182.62 182.41 182.47 2.9K
12:03 182.80 182.90 182.55 182.77 25.3K
12:04 182.82 182.82 182.82 182.82 0.9K
12:05 182.82 183.00 182.82 182.96 1.3K
12:06 182.96 183.10 182.81 183.10 1.1K
12:07 183.11 183.11 183.05 183.05 2.9K
12:08 183.03 183.21 183.03 183.21 2.9K
12:09 183.11 183.11 183.11 183.11 1.6K
12:10 183.07 183.09 183.07 183.09 0.6K
12:11 183.15 183.15 183.05 183.10 3.7K
12:12 183.10 183.10 183.10 183.10 1.1K
12:13 183.14 183.14 182.98 182.98 1.6K
12:14 183.13 183.13 182.94 182.94 1.5K
12:16 182.98 182.98 182.98 182.98 1.0K
12:17 182.98 183.01 182.98 183.01 1.6K
12:18 182.90 182.90 182.81 182.81 1.2K
12:19 182.94 182.94 182.88 182.88 1.0K
12:21 183.00 183.00 182.92 182.92 1.1K
12:22 183.06 183.06 182.94 182.94 2.5K
12:23 182.89 182.89 182.89 182.89 0.5K
12:24 182.92 182.93 182.91 182.93 2.9K
12:26 183.11 183.15 183.11 183.15 0.6K
12:27 183.07 183.20 183.07 183.20 4.2K
12:28 183.22 183.22 183.17 183.17 0.5K
12:29 183.22 183.22 183.22 183.22 0.3K
12:30 183.12 183.12 183.11 183.11 1.3K
12:31 183.19 183.34 183.13 183.34 1.4K
12:32 183.42 183.42 183.39 183.39 2.4K
12:35 183.52 183.52 183.48 183.51 6.5K
12:37 183.41 183.41 183.41 183.40 0.4K
12:38 183.66 183.66 183.51 183.51 1.1K
12:39 183.46 183.60 183.46 183.60 8.6K
12:44 183.57 183.57 183.57 183.57 1.5K
12:45 183.56 183.56 183.56 183.56 0.5K
12:47 183.53 183.54 183.49 183.54 1.2K
12:48 183.47 183.60 183.47 183.60 0.6K
12:49 183.52 183.65 183.52 183.65 2.5K
12:51 183.54 183.57 183.49 183.57 0.8K
12:52 183.65 183.69 183.65 183.69 2.8K
12:53 183.66 183.66 183.64 183.64 1.6K
12:54 183.71 183.71 183.71 183.71 0.1K
12:55 183.74 183.74 183.70 183.71 2.7K
12:57 183.72 183.72 183.72 183.72 2.1K
12:59 183.85 183.88 183.80 183.88 15.5K
13:00 183.87 183.87 183.63 183.85 5.0K
13:01 183.83 183.88 183.83 183.88 4.0K
13:03 183.99 183.99 183.99 183.99 0.5K
13:04 183.87 183.88 183.75 183.80 5.9K
13:05 183.80 183.80 183.80 183.80 2.1K
13:06 183.65 183.65 183.48 183.48 1.9K
13:07 183.58 183.69 183.56 183.65 2.2K
13:08 183.56 183.64 183.56 183.64 0.8K
13:09 183.66 183.66 183.62 183.62 0.8K
13:10 183.76 183.76 183.67 183.67 1.2K
13:11 183.71 183.71 183.71 183.71 0.9K
13:12 183.72 183.75 183.62 183.75 11.9K
13:13 183.75 183.75 183.70 183.70 1.0K
13:14 183.73 183.73 183.73 183.73 0.7K
13:15 183.73 183.74 183.66 183.74 2.7K
13:16 183.72 183.72 183.72 183.72 0.7K
13:17 183.72 183.72 183.72 183.72 0.3K
13:18 183.61 183.69 183.61 183.69 2.2K
13:20 183.68 183.69 183.68 183.69 1.1K
13:22 183.64 183.65 183.63 183.65 1.8K
13:23 183.67 183.67 183.67 183.67 0.6K
13:24 183.58 183.58 183.58 183.58 0.6K
13:25 183.61 183.61 183.61 183.61 1.7K
13:27 183.68 183.68 183.68 183.68 1.3K
13:28 183.70 183.70 183.70 183.70 0.2K
13:29 183.64 183.64 183.55 183.55 1.7K
13:30 183.59 183.59 183.59 183.59 0.5K
13:31 183.49 183.56 183.49 183.56 1.7K
13:32 183.56 183.56 183.55 183.55 0.6K
13:33 183.55 183.61 183.55 183.61 2.6K
13:34 183.65 183.65 183.65 183.65 0.6K
13:35 183.60 183.60 183.50 183.50 1.8K
13:36 183.59 183.59 183.59 183.59 1.2K
13:37 183.47 183.55 183.47 183.54 2.0K
13:38 183.67 183.69 183.65 183.69 15.2K
13:39 183.60 183.68 183.60 183.68 1.0K
13:40 183.64 183.64 183.63 183.63 1.1K
13:41 183.63 183.63 183.63 183.63 1.0K
13:42 183.56 183.56 183.56 183.56 0.3K
13:43 183.63 183.68 183.63 183.68 2.8K
13:44 183.63 183.63 183.63 183.63 0.8K
13:45 183.70 183.70 183.69 183.69 0.4K
13:46 183.69 183.69 183.63 183.63 1.3K
13:47 183.64 183.72 183.64 183.71 6.0K
13:48 183.72 183.72 183.70 183.70 1.8K
13:50 183.70 183.70 183.70 183.70 10.6K
13:51 183.81 183.85 183.80 183.85 6.2K
13:53 183.91 183.91 183.91 183.91 1.2K
13:54 183.89 183.89 183.88 183.88 0.9K
13:55 183.87 183.87 183.87 183.87 0.5K
13:56 183.90 183.93 183.90 183.93 0.5K
13:57 183.97 184.06 183.97 184.05 6.1K
13:59 184.13 184.13 184.13 184.13 0.4K
14:00 184.21 184.22 184.21 184.22 1.6K
14:01 184.23 184.23 184.23 184.23 1.5K
14:02 184.24 184.27 184.24 184.27 1.0K
14:03 184.28 184.33 184.28 184.31 2.8K
14:04 184.31 184.31 184.30 184.31 1.5K
14:05 184.22 184.32 184.20 184.31 2.4K
14:06 184.26 184.26 184.26 184.26 0.1K
14:07 184.20 184.20 184.08 184.08 1.8K
14:08 184.08 184.08 184.08 184.08 0.8K
14:10 184.08 184.20 184.08 184.20 2.7K
14:11 184.31 184.31 184.31 184.31 4.1K
14:12 184.31 184.31 184.21 184.21 1.0K
14:13 184.14 184.14 184.14 184.14 1.0K
14:14 184.30 184.30 184.28 184.28 0.4K
14:16 184.16 184.22 184.15 184.22 7.5K
14:17 184.28 184.28 184.28 184.28 0.6K
14:18 184.30 184.30 184.30 184.30 2.6K
14:20 184.17 184.17 184.10 184.11 1.3K
14:21 184.19 184.19 184.19 184.19 1.5K
14:24 184.28 184.32 184.16 184.21 2.6K
14:25 184.10 184.10 184.10 184.10 1.3K
14:26 184.16 184.16 184.16 184.16 0.3K
14:27 184.04 184.04 184.02 184.02 2.1K
14:28 184.02 184.09 184.02 184.09 1.5K
14:29 184.05 184.05 184.05 184.05 0.5K
14:30 184.13 184.16 184.13 184.16 3.1K
14:32 183.99 184.07 183.99 183.99 2.3K
14:33 184.08 184.08 184.08 184.08 2.1K
14:34 184.20 184.20 184.17 184.18 1.6K
14:35 184.11 184.11 183.99 183.99 2.8K
14:36 184.13 184.13 184.08 184.08 1.0K
14:37 184.04 184.05 183.99 183.99 2.5K
14:38 184.12 184.12 184.12 184.12 1.3K
14:39 184.03 184.03 184.02 184.02 1.0K
14:40 184.08 184.08 184.05 184.05 2.4K
14:41 184.04 184.04 184.04 184.04 1.8K
14:42 184.02 184.02 183.98 184.01 1.4K
14:43 184.00 184.11 184.00 184.07 3.6K
14:44 184.03 184.03 184.00 184.01 6.7K
14:45 184.06 184.06 184.06 184.06 2.0K
14:46 184.07 184.07 184.07 184.07 0.6K
14:47 184.09 184.09 184.09 184.08 1.7K
14:48 184.12 184.14 184.10 184.14 5.4K
14:49 184.16 184.16 184.10 184.10 4.7K
14:50 184.10 184.10 184.10 184.10 4.9K
14:51 184.12 184.16 184.12 184.15 2.2K
14:52 184.13 184.15 184.12 184.12 4.0K
14:53 184.05 184.05 184.05 184.05 3.0K
14:54 184.00 184.04 184.00 184.04 5.8K
14:55 184.07 184.18 184.06 184.18 4.6K
14:56 184.25 184.29 184.25 184.29 0.9K
14:57 184.31 184.35 184.27 184.27 4.6K
14:58 184.36 184.36 184.36 184.36 0.6K
14:59 184.32 184.44 184.32 184.44 4.7K
15:00 184.45 184.54 184.35 184.54 2.0K
15:01 184.48 184.48 184.47 184.47 1.2K
15:02 184.40 184.51 184.32 184.51 4.2K
15:03 184.46 184.48 184.46 184.48 0.9K
15:04 184.48 184.48 184.41 184.41 1.5K
15:05 184.47 184.48 184.47 184.48 1.8K
15:06 184.58 184.58 184.58 184.58 0.6K
15:07 184.58 184.58 184.56 184.56 1.6K
15:08 184.59 184.60 184.49 184.60 4.6K
15:09 184.59 184.63 184.59 184.62 3.6K
15:10 184.45 184.45 184.45 184.45 0.8K
15:11 184.38 184.38 184.38 184.38 1.0K
15:12 184.30 184.30 184.30 184.30 0.4K
15:13 184.35 184.35 184.27 184.27 3.0K
15:14 184.32 184.32 184.32 184.32 0.3K
15:15 184.32 184.32 184.32 184.32 0.7K
15:16 184.33 184.38 184.25 184.30 3.9K
15:17 184.28 184.29 184.28 184.28 1.8K
15:18 184.32 184.35 184.31 184.31 7.9K
15:19 184.31 184.35 184.31 184.35 1.3K
15:20 184.35 184.37 184.23 184.23 8.7K
15:21 184.23 184.31 184.23 184.31 4.2K
15:22 184.29 184.29 184.26 184.26 2.8K
15:23 184.18 184.27 184.18 184.27 4.6K
15:25 184.34 184.40 184.34 184.40 1.6K
15:26 184.40 184.44 184.40 184.44 2.6K
15:27 184.45 184.56 184.42 184.56 11.4K
15:28 184.55 184.78 184.55 184.78 5.9K
15:29 184.77 184.82 184.77 184.82 1.5K
15:30 184.66 184.71 184.66 184.70 6.4K
15:31 184.78 184.78 184.67 184.67 1.5K
15:32 184.64 184.65 184.64 184.65 1.8K
15:33 184.60 184.70 184.60 184.70 3.1K
15:34 184.58 184.58 184.50 184.50 5.6K
15:35 184.55 184.58 184.44 184.51 3.5K
15:36 184.55 184.58 184.55 184.58 2.9K
15:37 184.58 184.59 184.53 184.53 9.6K
15:38 184.48 184.48 184.40 184.40 2.0K
15:39 184.44 184.44 184.44 184.44 3.2K
15:40 184.34 184.34 184.08 184.15 3.9K
15:41 184.09 184.13 184.01 184.13 4.1K
15:42 184.07 184.07 184.04 184.03 2.9K
15:43 183.99 183.99 183.89 183.89 6.9K
15:44 183.94 184.00 183.92 183.92 7.0K
15:45 183.95 184.05 183.95 183.97 12.5K
15:46 183.87 183.87 183.87 183.87 2.3K
15:47 183.87 183.96 183.87 183.92 9.4K
15:48 183.92 183.98 183.90 183.95 22.0K
15:49 183.97 183.97 183.90 183.95 15.3K
15:50 183.90 184.14 183.66 183.66 43.3K
15:51 183.71 184.07 183.71 184.03 17.3K
15:52 183.93 183.93 183.79 183.82 10.8K
15:53 183.81 183.87 183.75 183.81 9.7K
15:54 183.77 183.80 183.75 183.78 44.2K
15:55 183.81 183.83 183.75 183.75 37.3K
15:56 183.76 183.76 183.39 183.39 38.1K
15:57 183.19 183.21 183.04 183.09 40.1K
15:58 183.09 183.09 182.87 182.99 50.0K
15:59 183.13 183.25 183.02 183.18 446.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available