Marathon Petroleum

MPC
🏛️ usa →
192.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 182.53 183.38 182.53 183.38 38.6K
09:31 183.12 183.52 182.66 183.52 7.4K
09:32 183.52 184.00 183.40 183.55 7.7K
09:33 183.55 183.86 183.32 183.43 6.2K
09:34 183.25 183.82 183.25 183.54 4.1K
09:35 183.54 183.73 183.54 183.60 3.1K
09:36 183.90 184.09 183.86 183.86 2.4K
09:37 184.04 184.04 183.73 183.87 4.1K
09:38 184.10 184.19 183.89 184.04 2.3K
09:39 184.04 184.06 183.95 184.01 4.7K
09:40 183.75 184.29 183.75 184.29 7.0K
09:41 184.30 184.30 183.92 183.92 2.5K
09:42 184.10 184.10 183.95 183.95 1.8K
09:43 184.25 184.35 184.25 184.29 1.9K
09:44 184.25 184.25 184.02 184.02 3.5K
09:45 184.32 184.32 184.32 184.32 0.8K
09:46 184.25 184.46 184.23 184.23 2.0K
09:47 184.44 184.44 184.44 184.44 1.6K
09:48 184.57 184.78 184.57 184.78 1.1K
09:49 184.69 184.69 184.54 184.54 3.6K
09:50 184.25 184.25 184.25 184.25 1.7K
09:51 184.44 184.44 184.44 184.44 0.7K
09:52 184.53 184.56 184.50 184.50 1.3K
09:53 184.40 184.40 183.91 183.91 2.8K
09:54 183.95 184.08 183.90 183.94 4.2K
09:55 184.19 184.19 184.08 184.08 1.2K
09:56 184.14 184.14 184.14 184.14 1.1K
09:57 184.26 184.33 184.21 184.33 3.0K
09:58 184.34 184.34 184.34 184.34 0.7K
09:59 184.38 184.40 184.35 184.35 8.5K
10:00 184.76 184.76 184.76 184.76 0.9K
10:01 184.69 184.69 184.42 184.47 3.6K
10:02 184.34 184.34 183.98 183.98 4.1K
10:03 184.07 184.07 184.07 184.07 2.0K
10:04 183.71 183.84 183.71 183.84 3.8K
10:05 183.81 183.81 183.53 183.53 1.7K
10:06 183.65 183.65 183.65 183.65 1.9K
10:07 183.85 183.85 183.85 183.85 0.6K
10:08 183.96 184.20 183.96 184.20 3.5K
10:09 184.03 184.11 184.03 184.11 2.8K
10:10 184.00 184.00 183.88 183.88 2.7K
10:12 183.68 183.73 183.68 183.73 1.4K
10:13 183.71 183.98 183.71 183.98 1.5K
10:14 184.06 184.06 183.98 183.98 1.8K
10:15 183.91 183.91 183.91 183.91 0.8K
10:16 184.00 184.00 184.00 184.00 1.4K
10:17 183.96 183.96 183.70 183.70 0.9K
10:18 183.80 183.80 183.75 183.80 3.0K
10:19 183.74 183.74 183.64 183.64 3.0K
10:20 183.54 183.54 183.54 183.54 0.2K
10:21 183.58 183.70 183.44 183.44 6.0K
10:23 183.41 183.41 183.41 183.41 1.0K
10:24 183.42 183.42 183.41 183.41 3.2K
10:25 183.33 183.33 183.33 183.33 0.5K
10:26 183.36 183.36 183.13 183.13 1.7K
10:27 183.17 183.17 183.09 183.10 2.6K
10:28 183.11 183.11 183.11 183.11 0.8K
10:29 183.08 183.16 182.91 182.91 3.3K
10:30 182.74 182.74 181.84 182.17 17.1K
10:31 182.29 182.29 181.83 181.83 10.2K
10:32 181.84 182.09 181.83 181.83 6.9K
10:33 181.74 181.74 180.87 180.88 21.1K
10:34 180.89 180.89 180.45 180.46 10.8K
10:35 180.59 180.84 180.29 180.78 15.0K
10:36 180.66 180.66 180.42 180.42 3.7K
10:37 180.29 180.29 180.04 180.19 10.7K
10:38 179.90 180.15 179.80 179.80 5.4K
10:39 179.79 179.79 179.53 179.53 7.0K
10:40 179.69 179.69 179.11 179.27 12.2K
10:41 179.47 179.52 179.30 179.37 15.0K
10:42 179.39 179.65 179.33 179.47 15.5K
10:43 179.43 179.43 179.00 179.09 10.2K
10:44 179.02 179.24 178.83 178.87 21.0K
10:45 179.26 179.29 178.82 178.86 16.0K
10:46 178.74 178.74 177.98 178.31 31.5K
10:47 178.52 178.52 177.95 177.95 9.6K
10:48 177.91 177.91 177.50 177.72 19.0K
10:49 177.79 177.79 177.42 177.78 6.1K
10:50 177.79 178.17 177.75 178.07 8.2K
10:51 178.18 179.05 178.18 179.05 6.4K
10:52 178.81 178.81 178.11 178.11 3.4K
10:53 178.11 178.59 178.11 178.59 10.2K
10:54 178.58 178.58 178.43 178.43 2.1K
10:55 178.57 179.01 178.57 179.01 15.7K
10:56 178.88 179.13 178.67 178.67 17.2K
10:57 178.68 178.93 178.68 178.87 4.2K
10:58 178.87 179.06 178.87 178.90 5.8K
10:59 178.81 178.81 178.53 178.64 2.5K
11:00 178.54 178.66 178.46 178.46 5.1K
11:01 178.49 179.01 178.48 178.92 4.8K
11:02 179.00 179.00 178.20 178.30 5.6K
11:03 178.38 178.63 178.38 178.49 5.2K
11:04 178.34 178.34 178.10 178.14 3.1K
11:05 178.14 178.33 178.14 178.27 2.3K
11:06 178.14 178.29 178.14 178.29 2.4K
11:07 178.19 178.19 178.02 178.02 1.2K
11:08 178.03 178.46 178.03 178.41 4.4K
11:09 178.40 179.23 178.40 179.20 16.5K
11:10 179.00 179.10 178.87 178.87 4.4K
11:11 178.72 178.72 178.46 178.46 3.2K
11:12 178.63 178.79 178.59 178.71 10.6K
11:13 178.62 178.63 178.53 178.53 2.2K
11:14 178.65 178.65 178.37 178.37 1.9K
11:15 178.53 178.53 178.23 178.23 8.6K
11:16 178.02 178.12 178.02 178.12 2.3K
11:17 178.05 178.05 178.05 178.05 1.2K
11:18 178.12 178.21 178.12 178.21 3.2K
11:19 178.15 178.27 178.15 178.27 4.5K
11:20 178.29 178.37 178.25 178.29 3.1K
11:21 178.42 178.50 178.09 178.09 3.5K
11:22 178.18 178.18 178.05 178.05 6.4K
11:23 178.13 178.13 178.04 178.04 1.1K
11:24 178.33 178.44 178.25 178.38 6.3K
11:25 178.38 178.38 178.35 178.35 0.7K
11:26 178.31 178.31 178.26 178.26 5.2K
11:27 178.37 178.49 178.37 178.48 3.3K
11:28 178.53 178.54 178.44 178.54 3.6K
11:29 178.60 178.60 178.28 178.35 3.8K
11:30 178.38 178.54 178.38 178.52 2.9K
11:31 178.44 178.44 178.34 178.34 1.6K
11:32 178.52 178.94 178.52 178.85 4.4K
11:33 178.91 178.91 178.69 178.73 7.8K
11:34 178.63 178.82 178.63 178.82 2.6K
11:35 178.86 178.94 178.86 178.94 2.0K
11:36 178.90 178.90 178.83 178.83 0.9K
11:37 178.82 178.82 178.76 178.78 3.3K
11:38 178.88 179.14 178.88 179.14 4.5K
11:39 179.08 179.32 179.08 179.32 3.3K
11:40 179.26 179.38 179.14 179.38 3.2K
11:41 179.29 179.40 179.29 179.40 1.6K
11:42 179.34 179.34 179.12 179.21 3.5K
11:43 179.08 179.18 179.08 179.18 2.1K
11:44 179.21 179.31 179.21 179.31 3.9K
11:45 179.31 179.34 179.31 179.34 5.5K
11:46 179.19 179.34 179.19 179.21 2.8K
11:47 179.34 179.34 179.06 179.06 2.5K
11:48 179.07 179.09 179.07 179.09 3.1K
11:49 179.15 179.31 179.15 179.31 3.1K
11:50 179.17 179.23 179.09 179.09 4.2K
11:51 179.19 179.39 179.19 179.39 4.8K
11:52 179.43 179.53 179.42 179.51 3.7K
11:53 179.56 179.64 179.56 179.64 1.4K
11:54 179.64 179.64 179.56 179.56 1.1K
11:55 179.56 179.56 179.46 179.50 2.2K
11:56 179.55 179.58 179.55 179.58 1.7K
11:57 179.58 179.58 179.43 179.43 1.9K
11:58 179.53 179.53 179.47 179.52 6.0K
11:59 179.49 179.49 179.49 179.49 2.1K
12:00 179.49 179.49 179.40 179.43 9.2K
12:02 179.28 179.37 179.18 179.28 4.4K
12:03 179.34 179.39 179.34 179.39 5.7K
12:04 179.31 179.33 179.31 179.33 2.3K
12:05 179.14 179.14 179.14 179.14 2.3K
12:06 179.15 179.15 179.02 179.04 2.8K
12:07 179.05 179.05 179.01 179.01 1.7K
12:08 178.92 179.18 178.92 179.18 5.0K
12:09 179.13 179.13 179.13 179.13 2.1K
12:10 179.26 179.31 179.26 179.30 3.3K
12:11 179.50 179.59 179.50 179.56 14.4K
12:12 179.74 179.78 179.69 179.78 3.5K
12:13 179.82 179.92 179.78 179.78 3.9K
12:14 179.89 179.96 179.81 179.81 1.8K
12:15 179.81 179.81 179.81 179.81 3.4K
12:16 179.81 179.97 179.81 179.97 10.5K
12:17 179.97 179.97 179.97 179.97 0.4K
12:18 179.88 180.15 179.88 180.15 2.0K
12:19 180.08 180.20 180.08 180.20 3.1K
12:20 180.34 180.43 180.34 180.43 1.5K
12:21 180.43 180.43 180.43 180.43 3.0K
12:22 180.42 180.42 180.42 180.42 1.2K
12:23 180.51 180.64 180.51 180.64 3.3K
12:24 180.40 180.40 180.40 180.40 1.4K
12:25 180.51 180.51 180.51 180.51 1.5K
12:26 180.57 180.61 180.57 180.61 3.1K
12:27 180.61 180.61 180.61 180.61 1.2K
12:28 180.64 180.64 180.59 180.59 0.9K
12:29 180.62 180.62 180.56 180.56 2.3K
12:30 180.33 180.46 180.33 180.46 2.0K
12:31 180.58 180.63 180.58 180.63 2.1K
12:32 180.72 180.80 180.72 180.80 2.6K
12:33 180.71 180.71 180.66 180.66 2.1K
12:34 180.63 180.63 180.46 180.46 3.9K
12:35 180.36 180.36 180.36 180.36 1.9K
12:36 180.39 180.50 180.39 180.50 3.2K
12:37 180.56 180.61 180.56 180.61 2.2K
12:38 180.68 180.68 180.66 180.66 0.7K
12:39 180.62 180.62 180.47 180.47 2.5K
12:40 180.53 180.57 180.45 180.45 5.2K
12:42 180.49 180.49 180.49 180.49 0.5K
12:43 180.49 180.57 180.39 180.55 7.5K
12:44 180.79 180.79 180.76 180.76 3.2K
12:45 180.74 180.76 180.47 180.54 4.6K
12:47 180.78 180.78 180.78 180.78 1.8K
12:48 180.78 180.83 180.78 180.83 0.9K
12:49 180.83 180.97 180.83 180.97 2.7K
12:50 180.98 180.98 180.98 180.98 0.8K
12:51 181.01 181.01 181.00 181.00 3.2K
12:52 180.93 180.93 180.93 180.93 1.8K
12:55 180.95 180.95 180.94 180.94 0.7K
12:56 180.92 181.11 180.92 181.11 8.1K
12:57 181.19 181.19 181.14 181.19 3.0K
12:58 181.21 181.21 181.21 181.21 0.7K
12:59 181.21 181.21 181.21 181.21 1.2K
13:00 181.04 181.04 180.92 180.92 7.6K
13:01 180.85 181.02 180.85 181.02 2.3K
13:02 181.02 181.05 181.02 181.05 2.4K
13:03 181.24 181.24 181.24 181.24 3.4K
13:06 180.94 180.94 180.94 180.94 0.8K
13:07 181.07 181.09 181.07 181.09 2.1K
13:08 181.04 181.04 181.04 181.04 1.0K
13:09 180.91 180.91 180.91 180.91 0.5K
13:10 180.91 180.91 180.79 180.83 3.4K
13:11 180.77 180.77 180.77 180.77 3.2K
13:12 180.89 180.94 180.79 180.79 4.4K
13:14 180.75 180.75 180.72 180.75 2.0K
13:15 180.73 180.75 180.73 180.75 2.3K
13:17 180.83 180.83 180.82 180.82 1.8K
13:18 180.88 180.88 180.87 180.87 0.7K
13:19 180.86 180.86 180.86 180.86 0.6K
13:20 180.92 181.00 180.91 180.91 4.0K
13:22 180.96 180.96 180.96 180.96 0.3K
13:23 180.99 181.04 180.92 180.92 4.3K
13:24 180.90 180.99 180.90 180.99 0.9K
13:25 181.05 181.06 181.05 181.06 2.8K
13:27 180.95 180.95 180.86 180.86 3.9K
13:28 180.86 180.86 180.81 180.86 1.9K
13:29 180.79 180.79 180.79 180.79 1.6K
13:30 180.76 180.76 180.67 180.66 1.7K
13:31 180.74 180.74 180.74 180.74 1.8K
13:32 180.72 180.72 180.72 180.72 1.9K
13:34 180.88 180.88 180.88 180.88 2.0K
13:35 180.83 180.83 180.83 180.83 0.2K
13:36 180.87 180.87 180.87 180.87 3.2K
13:38 180.95 180.95 180.94 180.94 1.5K
13:39 181.01 181.02 181.00 181.02 0.7K
13:40 181.03 181.03 181.03 181.03 0.5K
13:41 180.95 180.95 180.86 180.86 2.0K
13:42 180.96 180.96 180.95 180.95 2.0K
13:44 180.95 180.95 180.95 180.95 1.5K
13:45 180.89 180.89 180.89 180.89 1.4K
13:46 180.87 180.87 180.86 180.86 1.5K
13:47 180.77 180.77 180.75 180.75 3.9K
13:49 180.81 180.81 180.81 180.81 0.6K
13:50 180.88 180.92 180.88 180.91 2.1K
13:51 180.95 180.95 180.95 180.95 1.6K
13:52 180.95 180.95 180.88 180.88 1.8K
13:53 180.88 180.88 180.88 180.88 1.0K
13:54 180.88 180.88 180.88 180.88 1.9K
13:55 180.93 180.93 180.93 180.93 0.1K
13:56 180.97 180.97 180.95 180.97 2.4K
13:57 180.97 180.97 180.97 180.97 2.1K
13:59 181.05 181.12 181.05 181.12 2.2K
14:01 181.16 181.20 181.16 181.20 1.5K
14:02 181.23 181.27 181.23 181.27 1.5K
14:04 181.18 181.18 181.18 181.18 0.8K
14:05 181.17 181.17 181.16 181.16 0.9K
14:06 181.11 181.11 181.08 181.08 2.3K
14:07 181.07 181.07 181.07 181.07 1.4K
14:08 181.05 181.05 181.05 181.05 2.0K
14:09 181.23 181.23 181.12 181.12 1.7K
14:10 181.15 181.15 181.15 181.15 0.5K
14:11 181.19 181.19 181.17 181.17 1.2K
14:12 181.07 181.10 181.07 181.10 1.0K
14:13 181.11 181.11 181.03 181.03 5.5K
14:15 181.07 181.07 181.07 181.07 1.0K
14:16 181.11 181.18 181.11 181.15 2.3K
14:17 181.10 181.10 181.10 181.10 0.4K
14:18 181.10 181.16 181.10 181.16 1.5K
14:19 181.03 181.04 181.02 181.04 1.9K
14:20 180.87 180.87 180.79 180.84 3.3K
14:21 180.84 180.84 180.84 180.84 0.3K
14:22 180.89 180.89 180.89 180.89 2.5K
14:23 181.07 181.07 181.07 181.07 1.1K
14:24 181.11 181.12 181.09 181.09 2.0K
14:25 180.98 181.04 180.98 181.04 2.7K
14:26 181.04 181.04 181.03 181.03 1.1K
14:27 180.99 180.99 180.98 180.98 3.0K
14:28 181.13 181.13 181.13 181.13 1.3K
14:29 181.14 181.14 181.01 181.01 2.6K
14:30 181.10 181.10 181.02 181.02 1.7K
14:31 181.05 181.10 181.03 181.10 5.3K
14:33 181.00 181.00 180.90 180.99 2.6K
14:34 181.04 181.07 181.01 181.07 2.0K
14:35 181.14 181.16 181.11 181.16 3.0K
14:36 181.23 181.25 181.23 181.25 1.8K
14:37 181.14 181.16 181.14 181.16 1.9K
14:38 181.23 181.23 181.19 181.19 1.3K
14:39 181.19 181.19 181.19 181.19 1.4K
14:40 181.09 181.18 181.09 181.18 3.8K
14:41 181.24 181.31 181.24 181.31 3.7K
14:42 181.34 181.34 181.34 181.34 1.4K
14:44 181.34 181.34 181.34 181.34 1.5K
14:45 181.40 181.40 181.37 181.37 3.1K
14:46 181.18 181.18 181.18 181.18 0.2K
14:47 181.18 181.18 181.01 181.01 1.5K
14:48 181.16 181.16 181.16 181.16 2.5K
14:50 181.29 181.29 181.29 181.29 2.7K
14:51 181.33 181.33 181.33 181.33 1.4K
14:52 181.38 181.38 181.38 181.38 3.6K
14:55 181.28 181.28 181.28 181.28 2.8K
14:56 181.49 181.49 181.49 181.49 1.9K
14:57 181.47 181.53 181.47 181.52 2.0K
14:59 181.60 181.60 181.57 181.57 2.4K
15:00 181.60 181.63 181.60 181.63 0.8K
15:01 181.60 181.65 181.60 181.65 1.6K
15:02 181.66 181.66 181.66 181.66 1.8K
15:03 181.61 181.67 181.61 181.67 3.0K
15:05 181.74 181.74 181.74 181.74 1.3K
15:06 181.70 181.70 181.69 181.69 0.6K
15:07 181.73 181.76 181.69 181.69 1.7K
15:08 181.73 181.74 181.67 181.72 2.1K
15:09 181.63 181.63 181.63 181.63 2.3K
15:10 181.68 181.75 181.68 181.72 1.9K
15:11 181.61 181.61 181.61 181.61 1.1K
15:12 181.55 181.69 181.55 181.68 3.0K
15:13 181.82 181.82 181.80 181.80 8.4K
15:14 181.79 181.79 181.79 181.79 1.4K
15:15 181.63 181.75 181.63 181.75 2.4K
15:16 181.77 181.77 181.77 181.77 1.3K
15:17 181.68 181.68 181.65 181.65 4.3K
15:18 181.65 181.66 181.58 181.58 2.7K
15:19 181.61 181.61 181.61 181.61 1.6K
15:20 181.62 181.62 181.62 181.62 2.3K
15:21 181.63 181.70 181.63 181.68 4.4K
15:22 181.66 181.68 181.66 181.68 1.2K
15:23 181.68 181.79 181.66 181.79 3.0K
15:24 181.78 181.80 181.78 181.80 2.0K
15:25 181.74 181.81 181.71 181.81 5.5K
15:26 181.62 181.62 181.62 181.62 1.5K
15:27 181.81 181.81 181.79 181.79 3.6K
15:28 181.69 181.69 181.69 181.69 2.0K
15:29 181.59 181.65 181.59 181.59 1.6K
15:30 181.48 181.58 181.48 181.58 3.3K
15:31 181.59 181.59 181.44 181.49 4.3K
15:32 181.46 181.46 181.46 181.46 2.3K
15:33 181.46 181.65 181.46 181.65 9.9K
15:34 181.71 181.71 181.71 181.71 0.9K
15:35 181.66 181.83 181.66 181.83 3.9K
15:36 181.81 181.81 181.68 181.68 4.5K
15:37 181.61 181.71 181.61 181.71 3.6K
15:38 181.68 181.70 181.57 181.69 3.4K
15:39 181.69 181.69 181.60 181.60 4.3K
15:40 181.46 181.56 181.46 181.56 4.4K
15:41 181.56 181.58 181.56 181.58 2.0K
15:42 181.58 181.60 181.56 181.56 4.2K
15:43 181.60 181.63 181.60 181.63 2.6K
15:44 181.70 181.75 181.69 181.75 5.0K
15:45 181.71 181.74 181.67 181.74 6.7K
15:46 181.64 181.64 181.58 181.60 2.7K
15:47 181.56 181.57 181.47 181.47 10.2K
15:48 181.49 181.49 181.35 181.35 8.2K
15:49 181.35 181.43 181.35 181.43 5.0K
15:50 181.38 181.38 181.12 181.13 18.7K
15:51 181.24 181.27 181.13 181.22 11.1K
15:52 181.25 181.37 181.25 181.37 10.3K
15:53 181.27 181.39 181.27 181.39 6.5K
15:54 181.45 181.56 181.43 181.56 7.3K
15:55 181.58 181.73 181.58 181.72 15.4K
15:56 181.72 181.79 181.72 181.72 10.3K
15:57 181.68 181.83 181.68 181.82 24.3K
15:58 181.76 181.80 181.63 181.63 19.1K
15:59 181.65 181.79 181.62 181.69 387.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available