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
09:30 182.82 182.82 182.12 182.12 26.6K
09:31 182.30 182.30 182.30 182.30 1.1K
09:32 182.69 182.88 182.69 182.88 2.8K
09:33 183.25 183.25 183.25 183.25 0.8K
09:34 183.30 183.60 183.30 183.45 3.0K
09:35 183.44 183.78 183.40 183.59 2.1K
09:36 183.86 183.94 183.86 183.94 0.6K
09:37 183.94 184.23 183.93 183.93 2.2K
09:38 183.89 183.89 183.80 183.80 3.4K
09:39 183.89 183.89 183.89 183.89 1.7K
09:40 183.91 183.91 183.83 183.83 1.7K
09:41 183.95 184.12 183.95 184.12 3.4K
09:42 184.12 184.12 184.03 184.03 0.9K
09:43 184.05 184.38 184.05 184.38 5.7K
09:44 184.39 184.51 184.31 184.51 6.7K
09:45 184.38 184.39 184.24 184.39 3.6K
09:46 184.71 184.71 184.54 184.54 1.6K
09:47 184.53 184.85 184.53 184.84 3.0K
09:48 184.66 184.66 184.54 184.54 2.8K
09:49 184.53 184.53 184.39 184.39 1.5K
09:50 184.14 184.14 184.14 184.14 0.7K
09:51 184.28 184.30 184.28 184.30 1.3K
09:52 184.50 184.53 184.40 184.48 1.2K
09:53 184.49 184.49 184.49 184.49 0.9K
09:54 184.48 184.61 184.48 184.61 0.4K
09:55 184.49 184.60 184.38 184.38 2.3K
09:56 184.38 184.38 184.35 184.37 5.6K
09:57 184.47 184.47 184.45 184.47 1.2K
09:58 184.47 184.69 184.47 184.68 2.4K
09:59 184.64 184.74 184.64 184.74 1.9K
10:00 184.80 185.06 184.80 184.90 5.8K
10:01 184.90 185.25 184.90 185.25 3.6K
10:02 185.21 185.21 184.92 184.92 4.0K
10:03 185.00 185.00 184.92 184.92 2.6K
10:04 184.93 184.93 184.82 184.82 1.9K
10:05 184.83 184.89 184.83 184.89 0.8K
10:06 184.89 185.01 184.85 185.01 3.2K
10:07 185.00 185.05 185.00 185.05 4.0K
10:08 185.10 185.10 185.07 185.08 5.4K
10:09 185.15 185.40 185.15 185.40 4.8K
10:10 185.32 185.42 185.24 185.38 6.4K
10:11 185.34 185.58 185.34 185.58 9.3K
10:12 185.58 185.69 185.58 185.63 4.3K
10:13 185.59 185.59 185.56 185.56 6.4K
10:14 185.51 185.51 185.40 185.40 2.2K
10:15 185.39 185.61 185.39 185.61 5.3K
10:16 185.60 185.70 185.60 185.70 4.0K
10:17 185.71 185.76 185.59 185.76 5.4K
10:18 185.82 185.83 185.64 185.69 4.6K
10:19 185.75 185.86 185.75 185.86 1.7K
10:20 185.85 185.86 185.78 185.78 0.9K
10:21 185.70 185.86 185.70 185.82 6.3K
10:22 185.86 185.97 185.85 185.97 2.0K
10:23 185.94 185.97 185.89 185.90 5.3K
10:24 185.91 185.94 185.87 185.92 5.9K
10:25 186.00 186.06 186.00 186.04 3.6K
10:26 185.98 186.02 185.96 186.02 5.7K
10:27 186.03 186.03 185.97 185.98 2.4K
10:28 186.01 186.01 185.72 185.84 17.2K
10:29 185.81 185.81 185.53 185.54 5.7K
10:30 185.86 186.08 185.70 185.72 8.3K
10:31 185.39 185.39 185.19 185.19 5.3K
10:32 185.20 185.20 184.85 184.88 8.0K
10:33 184.83 184.88 184.80 184.80 2.3K
10:34 184.74 184.77 184.65 184.65 4.1K
10:35 184.65 184.66 184.65 184.65 3.8K
10:36 184.79 184.79 184.79 184.79 0.2K
10:37 184.79 185.20 184.79 185.20 9.8K
10:38 185.23 185.43 185.23 185.33 3.1K
10:39 185.32 185.39 185.13 185.23 12.2K
10:40 185.22 185.22 185.21 185.21 0.8K
10:41 185.13 185.37 185.13 185.35 4.2K
10:42 185.44 185.48 185.32 185.48 3.7K
10:43 185.52 185.52 185.34 185.34 4.2K
10:44 185.31 185.57 185.31 185.44 4.1K
10:45 185.42 185.42 185.18 185.18 2.9K
10:46 185.11 185.27 184.76 185.19 34.0K
10:47 185.19 185.32 185.19 185.32 2.1K
10:48 185.22 185.41 185.22 185.41 2.9K
10:49 185.45 185.46 185.34 185.34 5.5K
10:50 185.34 185.36 185.17 185.28 3.3K
10:51 185.17 185.17 185.17 185.17 0.9K
10:52 185.23 185.23 185.23 185.23 0.5K
10:53 185.14 185.14 185.03 185.13 3.4K
10:54 185.22 185.22 185.19 185.19 2.3K
10:55 185.16 185.16 185.16 185.16 3.0K
10:56 185.33 185.33 185.07 185.07 5.5K
10:57 185.07 185.12 185.07 185.12 2.4K
10:59 185.32 185.32 185.21 185.32 1.6K
11:00 185.39 185.57 185.27 185.57 4.7K
11:01 185.51 185.51 185.45 185.45 2.7K
11:02 185.61 185.70 185.61 185.64 3.3K
11:03 185.69 185.84 185.69 185.84 1.6K
11:04 185.84 186.04 185.84 186.03 14.9K
11:05 185.96 185.96 185.70 185.70 18.9K
11:06 185.76 185.79 185.67 185.79 2.3K
11:07 185.70 185.79 185.60 185.79 2.9K
11:08 185.73 185.73 185.73 185.73 0.9K
11:09 185.68 185.68 185.50 185.50 6.1K
11:10 185.50 185.59 185.30 185.46 48.4K
11:11 185.35 185.35 185.35 185.35 2.1K
11:12 185.32 185.32 185.07 185.07 7.9K
11:13 185.11 185.18 185.11 185.18 5.7K
11:14 185.12 185.12 185.03 185.03 3.3K
11:15 185.07 185.07 184.95 184.95 4.0K
11:16 184.62 184.62 184.62 184.62 1.2K
11:17 184.62 184.62 184.52 184.57 3.9K
11:18 184.68 184.68 184.68 184.68 1.4K
11:19 184.48 184.48 184.43 184.43 1.7K
11:20 184.34 184.34 184.34 184.34 1.8K
11:21 184.29 184.29 184.07 184.07 4.2K
11:22 184.06 184.10 183.90 183.99 19.3K
11:23 184.00 184.00 183.75 183.75 17.8K
11:24 183.84 183.92 183.78 183.92 1.5K
11:25 183.95 184.00 183.94 183.99 8.5K
11:26 183.92 183.92 183.82 183.82 3.7K
11:27 183.92 183.98 183.92 183.98 0.6K
11:28 183.97 183.98 183.90 183.98 7.5K
11:29 183.88 184.00 183.88 183.94 11.4K
11:30 184.00 184.18 184.00 184.11 23.8K
11:31 184.08 184.16 184.06 184.16 7.8K
11:32 184.31 184.34 184.31 184.34 2.2K
11:33 184.37 184.42 184.24 184.24 4.3K
11:34 184.45 184.45 184.44 184.44 1.3K
11:35 184.38 184.38 184.38 184.38 1.3K
11:36 184.46 184.47 184.46 184.47 2.2K
11:37 184.45 184.45 184.31 184.31 4.6K
11:38 184.20 184.39 184.20 184.29 3.0K
11:39 184.29 184.29 184.17 184.17 4.5K
11:40 184.12 184.12 184.12 184.12 1.5K
11:41 184.17 184.22 184.11 184.22 3.5K
11:42 184.30 184.30 184.30 184.30 2.4K
11:43 184.30 184.37 184.30 184.36 2.7K
11:44 184.34 184.34 184.34 184.34 0.5K
11:45 184.32 184.34 184.18 184.18 2.1K
11:46 184.12 184.12 184.01 184.01 3.2K
11:47 183.89 183.89 183.89 183.89 1.1K
11:48 183.95 183.98 183.85 183.85 6.3K
11:49 183.89 183.95 183.89 183.95 0.9K
11:50 183.95 183.95 183.74 183.74 7.3K
11:52 183.78 183.79 183.73 183.79 1.0K
11:53 183.79 183.79 183.79 183.79 1.9K
11:54 184.05 184.08 184.05 184.08 1.1K
11:55 184.13 184.13 184.01 184.07 1.7K
11:56 184.00 184.00 183.91 183.91 2.3K
11:57 183.91 183.91 183.85 183.85 2.3K
11:59 183.83 184.01 183.83 184.01 3.4K
12:00 184.03 184.11 184.03 184.11 0.9K
12:01 184.10 184.10 184.09 184.09 2.3K
12:03 184.06 184.06 184.06 184.06 1.5K
12:05 184.19 184.31 184.19 184.31 1.6K
12:06 184.31 184.31 184.28 184.28 0.5K
12:07 184.31 184.31 184.31 184.31 1.1K
12:09 184.34 184.34 184.24 184.24 1.5K
12:10 184.25 184.25 184.25 184.25 0.9K
12:11 184.33 184.33 184.22 184.22 0.8K
12:12 184.25 184.25 184.25 184.25 1.3K
12:13 184.36 184.36 184.36 184.36 0.5K
12:14 184.39 184.44 184.39 184.44 1.7K
12:15 184.47 184.47 184.40 184.45 1.4K
12:16 184.44 184.44 184.43 184.43 1.2K
12:17 184.46 184.47 184.46 184.47 0.4K
12:18 184.47 184.47 184.47 184.47 1.0K
12:19 184.51 184.51 184.43 184.43 2.3K
12:20 184.45 184.51 184.45 184.51 1.8K
12:21 184.52 184.52 184.52 184.52 0.9K
12:22 184.47 184.48 184.47 184.48 2.8K
12:24 184.55 184.55 184.52 184.52 0.8K
12:25 184.46 184.47 184.46 184.47 1.2K
12:26 184.35 184.35 184.34 184.34 2.1K
12:27 184.36 184.36 184.36 184.36 1.2K
12:29 184.18 184.26 184.18 184.26 0.4K
12:30 184.25 184.34 184.25 184.34 1.3K
12:31 184.39 184.39 184.09 184.18 7.9K
12:32 184.21 184.21 184.21 184.21 1.3K
12:34 184.21 184.29 184.19 184.29 2.0K
12:35 184.40 184.53 184.40 184.53 2.2K
12:36 184.49 184.49 184.49 184.49 0.4K
12:37 184.54 184.54 184.54 184.54 0.9K
12:38 184.60 184.71 184.60 184.71 1.4K
12:39 184.71 184.71 184.69 184.70 1.5K
12:40 184.54 184.59 184.54 184.59 1.9K
12:41 184.53 184.53 184.53 184.53 1.8K
12:42 184.56 184.56 184.56 184.56 0.9K
12:43 184.56 184.56 184.56 184.56 1.1K
12:44 184.53 184.53 184.50 184.50 1.1K
12:46 184.53 184.53 184.50 184.50 0.7K
12:47 184.38 184.38 184.25 184.30 4.0K
12:50 184.40 184.40 184.40 184.40 1.6K
12:51 184.41 184.46 184.41 184.46 0.9K
12:52 184.49 184.49 184.49 184.49 1.7K
12:53 184.49 184.49 184.49 184.49 0.4K
12:54 184.46 184.52 184.46 184.52 1.2K
12:55 184.46 184.51 184.46 184.50 0.8K
12:56 184.52 184.52 184.52 184.52 0.3K
12:57 184.46 184.52 184.46 184.52 0.8K
12:58 184.54 184.62 184.54 184.62 2.5K
12:59 184.54 184.56 184.51 184.56 1.1K
13:00 184.50 184.59 184.50 184.59 1.3K
13:01 184.67 184.67 184.51 184.58 2.9K
13:02 184.47 184.50 184.47 184.50 1.5K
13:03 184.50 184.50 184.36 184.36 10.0K
13:04 184.45 184.47 184.45 184.47 1.3K
13:06 184.61 184.62 184.59 184.59 2.1K
13:07 184.55 184.55 184.55 184.55 0.2K
13:08 184.52 184.52 184.52 184.52 0.5K
13:09 184.59 184.59 184.53 184.54 3.3K
13:10 184.52 184.53 184.28 184.28 3.4K
13:11 184.40 184.40 184.40 184.40 0.8K
13:12 184.40 184.40 184.40 184.40 0.6K
13:13 184.37 184.37 184.37 184.37 1.6K
13:16 184.40 184.43 184.40 184.43 1.8K
13:18 184.48 184.48 184.41 184.47 2.2K
13:19 184.49 184.49 184.38 184.38 2.2K
13:20 184.36 184.36 184.36 184.36 1.0K
13:21 184.36 184.36 184.31 184.31 1.3K
13:22 184.32 184.32 184.27 184.27 2.0K
13:23 184.38 184.38 184.38 184.38 0.7K
13:24 184.41 184.42 184.41 184.42 2.0K
13:26 184.51 184.51 184.51 184.51 0.4K
13:27 184.53 184.53 184.52 184.52 1.9K
13:28 184.47 184.47 184.47 184.47 0.7K
13:29 184.44 184.44 184.35 184.35 1.2K
13:30 184.34 184.34 184.25 184.25 1.9K
13:32 184.33 184.39 184.33 184.39 1.3K
13:33 184.42 184.42 184.42 184.42 0.7K
13:34 184.39 184.39 184.39 184.39 0.3K
13:35 184.35 184.37 184.35 184.37 0.9K
13:36 184.37 184.37 184.37 184.37 1.0K
13:37 184.36 184.36 184.36 184.36 0.9K
13:38 184.36 184.36 184.36 184.36 0.1K
13:39 184.30 184.30 184.30 184.30 1.4K
13:40 184.29 184.32 184.29 184.30 0.9K
13:41 184.28 184.36 184.15 184.15 1.4K
13:42 184.24 184.36 184.24 184.36 1.8K
13:43 184.29 184.34 184.29 184.34 2.5K
13:44 184.24 184.24 184.24 184.24 1.4K
13:45 184.12 184.12 184.04 184.04 2.3K
13:46 184.08 184.08 184.08 184.08 0.9K
13:47 184.08 184.09 184.08 184.09 2.0K
13:48 184.06 184.06 184.03 184.06 1.5K
13:49 184.06 184.09 184.05 184.05 1.4K
13:50 184.10 184.16 184.10 184.16 1.3K
13:51 184.24 184.24 184.24 184.24 1.7K
13:52 184.31 184.32 184.31 184.32 0.8K
13:53 184.32 184.32 184.24 184.24 2.3K
13:54 184.23 184.23 184.23 184.23 2.8K
13:55 184.20 184.20 184.11 184.11 1.5K
13:56 184.11 184.11 183.96 184.02 3.9K
13:57 184.00 184.01 183.94 183.94 3.4K
13:58 184.05 184.05 183.97 183.97 0.7K
13:59 183.96 184.04 183.96 184.04 4.2K
14:00 184.25 184.56 184.25 184.37 5.3K
14:01 184.29 184.29 183.83 184.11 3.7K
14:02 184.43 184.56 184.43 184.56 2.5K
14:03 184.59 184.73 184.59 184.59 3.2K
14:04 184.74 184.87 184.74 184.87 3.5K
14:05 184.97 185.11 184.95 185.11 5.1K
14:06 185.00 185.04 184.77 184.77 4.9K
14:07 184.89 184.97 184.89 184.96 2.9K
14:08 184.91 185.06 184.91 185.06 2.7K
14:09 185.03 185.03 184.72 184.88 1.7K
14:10 184.71 184.76 184.70 184.72 3.8K
14:11 184.83 184.88 184.83 184.88 1.7K
14:12 184.84 184.84 184.65 184.65 2.7K
14:13 184.54 184.54 184.20 184.20 3.6K
14:14 184.38 184.38 184.30 184.30 1.6K
14:15 184.16 184.34 184.14 184.29 4.5K
14:16 184.24 184.34 184.24 184.34 2.0K
14:17 184.40 184.64 184.40 184.42 8.7K
14:18 184.57 184.57 184.57 184.57 1.0K
14:19 184.59 184.59 184.59 184.59 0.3K
14:20 184.58 184.58 184.39 184.39 2.9K
14:21 184.34 184.52 184.34 184.52 4.4K
14:22 184.93 184.93 184.93 184.93 1.3K
14:23 184.93 184.96 184.93 184.96 1.0K
14:24 185.07 185.07 185.00 185.00 1.7K
14:26 185.10 185.10 185.04 185.04 1.1K
14:27 185.04 185.39 185.04 185.39 1.6K
14:28 185.26 185.46 185.26 185.46 1.8K
14:29 185.46 185.46 185.46 185.46 0.9K
14:30 185.47 185.48 185.47 185.48 1.0K
14:31 185.35 185.38 185.35 185.38 3.3K
14:32 185.07 185.07 184.78 184.78 3.4K
14:33 184.79 185.00 184.79 184.99 2.2K
14:34 184.89 184.99 184.78 184.78 4.6K
14:36 185.03 185.03 184.84 184.84 1.0K
14:37 184.73 184.73 184.53 184.53 2.4K
14:38 184.83 184.83 184.63 184.63 0.3K
14:39 184.63 184.63 184.45 184.45 2.3K
14:40 184.48 184.61 184.48 184.57 4.7K
14:41 184.51 184.67 184.51 184.67 0.6K
14:42 184.28 184.28 184.12 184.12 1.9K
14:43 184.22 184.22 184.12 184.12 1.4K
14:44 184.26 184.26 184.25 184.25 1.3K
14:45 184.25 184.25 183.91 183.91 3.9K
14:46 183.82 183.82 183.65 183.82 3.1K
14:47 183.56 183.91 183.56 183.91 4.8K
14:48 184.10 184.17 184.10 184.17 3.2K
14:49 184.20 184.20 183.85 184.00 7.0K
14:50 183.75 183.93 183.66 183.66 6.9K
14:51 183.58 183.58 183.58 183.58 1.1K
14:52 183.37 183.37 183.09 183.09 3.6K
14:53 183.11 183.11 183.00 183.03 3.5K
14:54 183.02 183.25 183.02 183.20 2.9K
14:55 183.36 183.73 183.17 183.60 58.9K
14:56 183.52 183.90 183.52 183.68 5.4K
14:57 183.79 183.85 183.79 183.85 1.7K
14:58 183.92 183.92 183.76 183.88 2.8K
14:59 184.03 184.03 183.83 184.02 5.5K
15:00 183.99 184.38 183.99 184.10 5.8K
15:01 184.20 184.44 183.99 184.44 5.0K
15:02 184.48 184.48 184.19 184.19 3.2K
15:03 184.16 184.16 184.12 184.12 3.4K
15:04 184.14 184.14 184.14 184.14 0.6K
15:05 184.19 184.39 184.19 184.28 3.4K
15:06 184.45 184.47 184.33 184.41 3.0K
15:07 184.47 184.65 184.47 184.65 2.1K
15:08 184.70 184.83 184.70 184.75 4.3K
15:09 184.75 184.75 184.46 184.46 6.1K
15:10 184.48 184.78 184.48 184.68 4.3K
15:11 184.60 184.60 184.40 184.40 3.0K
15:12 184.26 184.37 184.26 184.29 3.8K
15:13 184.29 184.30 184.18 184.27 2.7K
15:14 184.26 184.26 184.23 184.23 2.9K
15:15 184.50 184.66 184.40 184.62 3.2K
15:16 184.62 184.79 184.62 184.74 4.1K
15:17 184.85 184.87 184.85 184.87 1.4K
15:18 184.98 184.98 184.71 184.71 3.8K
15:19 184.58 184.75 184.58 184.75 4.1K
15:20 184.70 184.82 184.70 184.79 2.7K
15:21 184.98 184.98 184.94 184.94 1.5K
15:22 184.81 184.89 184.79 184.85 2.3K
15:23 184.93 184.93 184.93 184.93 1.5K
15:24 185.05 185.19 185.05 185.19 1.4K
15:25 185.07 185.12 184.97 185.05 4.3K
15:26 185.01 185.10 185.01 185.10 2.2K
15:27 185.11 185.11 185.03 185.11 2.4K
15:28 185.15 185.15 185.15 185.15 1.8K
15:29 185.16 185.16 184.99 185.03 4.6K
15:30 184.87 184.96 184.84 184.84 5.2K
15:31 184.92 184.92 184.65 184.65 4.6K
15:32 184.82 184.82 184.82 184.82 1.3K
15:33 184.94 184.94 184.87 184.87 3.0K
15:34 184.87 184.87 184.77 184.79 3.6K
15:35 184.99 185.08 184.99 184.99 1.9K
15:36 185.10 185.12 185.09 185.12 2.0K
15:37 185.12 185.12 184.87 184.92 3.8K
15:38 184.81 184.95 184.81 184.95 2.0K
15:39 184.94 185.07 184.88 184.88 8.2K
15:40 184.85 184.85 184.85 184.85 0.6K
15:41 184.95 185.12 184.95 185.05 7.1K
15:42 185.30 185.30 185.30 185.30 1.0K
15:43 185.21 185.31 185.11 185.11 8.9K
15:44 185.39 185.39 185.17 185.35 5.2K
15:45 185.27 185.30 184.99 184.99 6.1K
15:46 185.01 185.10 185.01 185.10 2.9K
15:47 185.06 185.18 185.01 185.16 8.5K
15:48 185.16 185.30 185.16 185.30 3.2K
15:49 185.27 185.42 185.27 185.42 5.8K
15:50 185.35 185.35 184.78 185.10 24.4K
15:51 185.27 185.27 185.01 185.07 9.5K
15:52 185.15 185.16 185.01 185.05 5.5K
15:53 185.05 185.12 184.94 185.06 3.8K
15:54 185.04 185.23 185.04 185.23 11.2K
15:55 185.37 185.58 184.93 184.93 28.1K
15:56 185.09 185.09 184.60 184.60 19.7K
15:57 184.60 184.81 184.59 184.67 23.0K
15:58 184.62 184.65 184.51 184.51 47.0K
15:59 184.53 184.68 184.41 184.68 446.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available