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
09:30 185.72 185.72 183.70 183.94 395.3K
09:31 183.80 183.83 183.80 183.80 3.8K
09:32 184.94 184.94 184.53 184.53 5.0K
09:33 184.94 185.45 184.43 184.43 1.4K
09:34 184.85 185.21 184.28 184.28 6.4K
09:35 184.28 184.30 184.25 184.25 1.3K
09:36 184.00 184.00 184.00 184.00 1.2K
09:37 184.11 184.24 184.10 184.10 3.0K
09:38 184.36 184.39 184.28 184.38 1.7K
09:39 184.26 184.26 184.13 184.13 2.6K
09:40 184.18 184.18 184.16 184.16 2.0K
09:41 184.16 184.16 183.82 183.96 4.2K
09:42 184.26 184.51 184.26 184.51 3.2K
09:43 184.55 184.55 184.28 184.48 3.0K
09:44 184.49 184.49 184.44 184.47 2.7K
09:45 184.47 184.54 184.23 184.23 4.1K
09:46 184.25 184.58 184.25 184.49 4.6K
09:47 184.55 184.87 184.55 184.79 3.6K
09:48 184.72 185.14 184.72 185.14 3.6K
09:49 185.17 185.18 184.83 184.92 2.9K
09:50 184.91 185.11 184.80 184.80 1.8K
09:51 185.05 185.05 184.93 184.93 2.6K
09:52 185.09 185.10 185.09 185.10 1.2K
09:53 185.18 185.28 185.01 185.02 3.4K
09:54 185.04 185.04 184.79 184.79 2.6K
09:55 184.85 184.85 184.71 184.71 2.4K
09:56 184.73 184.75 184.71 184.75 2.1K
09:57 184.84 184.84 184.71 184.71 3.3K
09:58 184.71 184.91 184.62 184.68 3.1K
09:59 184.61 184.65 184.61 184.65 2.1K
10:00 184.13 184.13 183.93 184.04 6.5K
10:01 184.16 184.21 183.85 184.21 3.1K
10:02 184.03 184.21 183.95 184.08 0.9K
10:03 184.01 184.05 183.95 184.05 4.0K
10:04 184.05 184.05 183.95 183.95 6.0K
10:05 183.96 183.96 183.80 183.85 4.2K
10:06 183.78 183.80 183.78 183.80 1.3K
10:07 183.84 183.99 183.84 183.93 5.4K
10:08 184.10 184.10 183.80 183.80 1.9K
10:09 183.67 183.73 183.60 183.60 4.1K
10:10 183.58 184.07 183.58 184.07 3.1K
10:11 184.03 184.16 183.98 184.08 5.1K
10:12 184.00 184.08 183.98 184.03 4.4K
10:13 184.18 184.18 184.06 184.18 1.2K
10:14 184.06 184.06 183.94 183.94 1.4K
10:15 183.93 184.03 183.91 183.91 0.9K
10:16 183.83 184.04 183.83 184.04 3.2K
10:17 184.21 184.21 184.03 184.08 1.3K
10:18 184.30 184.30 184.19 184.30 3.0K
10:19 184.47 184.67 184.47 184.54 6.9K
10:20 184.67 184.67 184.39 184.48 2.4K
10:21 184.51 184.65 184.51 184.65 0.3K
10:22 184.65 184.65 184.51 184.63 1.3K
10:23 184.50 184.63 184.50 184.63 0.4K
10:24 184.53 184.53 184.28 184.28 3.0K
10:25 184.20 184.20 184.07 184.07 2.6K
10:26 184.07 184.07 183.74 183.74 2.7K
10:27 183.77 183.92 183.64 183.64 1.6K
10:28 183.74 183.74 183.74 183.74 1.8K
10:29 183.48 183.59 183.48 183.59 1.4K
10:30 183.61 183.75 183.58 183.75 2.7K
10:31 183.66 183.94 183.66 183.94 2.1K
10:32 183.70 183.85 183.70 183.85 1.6K
10:33 183.84 183.84 183.57 183.69 3.0K
10:34 183.82 183.82 183.77 183.77 1.4K
10:35 183.60 183.79 183.60 183.72 3.6K
10:36 183.76 183.76 183.60 183.60 3.5K
10:37 183.62 183.62 183.62 183.62 3.0K
10:38 183.68 183.68 183.68 183.68 0.8K
10:39 183.63 183.67 183.62 183.67 2.6K
10:40 183.72 183.81 183.68 183.68 1.5K
10:41 183.62 183.62 183.61 183.61 1.9K
10:42 183.70 183.81 183.70 183.76 1.9K
10:43 183.73 183.73 183.65 183.65 0.9K
10:44 183.61 183.63 183.55 183.55 2.1K
10:45 183.63 183.73 183.62 183.67 2.5K
10:46 183.63 183.63 183.63 183.63 0.9K
10:47 183.47 183.47 183.47 183.47 0.3K
10:48 183.47 183.47 183.38 183.38 1.3K
10:49 183.39 183.39 183.22 183.22 0.6K
10:50 183.27 183.47 183.26 183.38 4.3K
10:51 183.33 183.33 183.27 183.33 1.0K
10:52 183.33 183.67 183.33 183.67 5.6K
10:53 183.67 183.68 183.49 183.49 1.9K
10:54 183.60 183.60 183.39 183.39 1.2K
10:55 183.39 183.39 183.33 183.33 2.1K
10:56 183.34 183.34 183.11 183.11 1.9K
10:57 183.21 183.39 183.21 183.39 4.8K
10:58 183.49 183.56 183.49 183.54 2.8K
10:59 183.58 183.66 183.58 183.66 2.5K
11:00 183.59 183.59 183.59 183.59 1.9K
11:01 183.68 183.68 183.55 183.55 1.9K
11:02 183.68 183.72 183.64 183.70 7.8K
11:03 183.57 183.57 183.57 183.57 2.1K
11:04 183.60 183.60 183.48 183.48 1.8K
11:05 183.42 183.63 183.42 183.53 5.3K
11:06 183.48 183.48 183.48 183.48 0.7K
11:07 183.28 183.28 183.28 183.28 1.3K
11:09 183.26 183.26 183.14 183.14 2.8K
11:10 183.20 183.20 183.14 183.14 0.7K
11:11 183.26 183.39 183.23 183.30 5.4K
11:12 183.30 183.51 183.30 183.51 2.7K
11:13 183.50 183.59 183.50 183.59 1.3K
11:14 183.58 183.58 183.54 183.54 2.5K
11:16 183.39 183.40 183.28 183.28 1.9K
11:17 183.23 183.36 183.23 183.27 2.5K
11:18 183.36 183.36 183.34 183.34 2.4K
11:19 183.45 183.53 183.45 183.46 3.9K
11:20 183.56 183.56 183.54 183.54 0.5K
11:21 183.60 183.60 183.48 183.51 1.8K
11:22 183.52 183.52 183.30 183.30 2.2K
11:23 183.33 183.33 183.33 183.33 1.0K
11:24 183.48 183.58 183.46 183.46 6.6K
11:25 183.52 183.52 183.38 183.38 3.3K
11:26 183.42 183.42 183.22 183.30 2.8K
11:27 183.24 183.28 183.23 183.28 1.9K
11:28 183.26 183.26 183.19 183.21 2.3K
11:29 183.22 183.29 183.22 183.29 1.9K
11:30 183.14 183.16 183.14 183.16 0.6K
11:31 183.06 183.06 182.90 182.92 6.3K
11:32 182.92 182.92 182.88 182.92 2.4K
11:33 182.86 182.97 182.86 182.97 2.2K
11:34 182.94 182.94 182.92 182.93 4.4K
11:35 183.09 183.09 183.09 183.09 1.1K
11:36 183.14 183.26 183.14 183.26 2.1K
11:37 183.28 183.30 183.16 183.16 2.4K
11:38 183.21 183.40 183.21 183.40 2.9K
11:40 183.13 183.40 183.09 183.40 4.0K
11:41 183.39 183.39 183.39 183.39 0.5K
11:42 183.36 183.48 183.36 183.46 1.6K
11:43 183.44 183.44 183.44 183.44 0.4K
11:44 183.38 183.38 183.38 183.38 1.2K
11:45 183.43 183.44 183.40 183.44 2.1K
11:46 183.60 183.60 183.60 183.60 1.5K
11:47 183.62 183.62 183.62 183.62 1.8K
11:49 183.66 183.69 183.60 183.69 2.9K
11:50 183.69 183.71 183.61 183.61 6.1K
11:51 183.72 183.82 183.72 183.81 9.0K
11:52 183.72 183.72 183.62 183.62 2.1K
11:53 183.63 183.65 183.63 183.65 2.5K
11:54 183.73 183.83 183.73 183.83 2.4K
11:55 183.89 183.90 183.89 183.90 1.5K
11:56 183.84 183.84 183.84 183.84 0.8K
11:58 183.85 183.85 183.85 183.85 0.6K
11:59 183.84 183.84 183.76 183.76 1.8K
12:00 183.78 183.78 183.76 183.76 1.4K
12:01 183.76 183.76 183.76 183.76 1.8K
12:02 183.84 183.84 183.81 183.81 1.3K
12:03 183.80 183.80 183.80 183.80 0.1K
12:04 183.82 183.82 183.79 183.79 2.4K
12:05 183.86 183.88 183.77 183.77 2.9K
12:06 183.78 183.78 183.72 183.72 1.7K
12:07 183.83 183.83 183.79 183.79 2.6K
12:08 183.79 183.79 183.71 183.71 1.6K
12:09 183.67 183.67 183.55 183.55 2.8K
12:10 183.63 183.63 183.62 183.62 0.9K
12:11 183.62 183.71 183.62 183.71 3.8K
12:13 183.86 183.98 183.86 183.98 1.6K
12:14 183.97 183.98 183.97 183.98 1.5K
12:15 183.91 183.91 183.91 183.91 0.9K
12:16 183.94 184.05 183.94 184.05 1.6K
12:17 184.02 184.16 184.02 184.16 2.5K
12:18 184.11 184.11 184.11 184.11 0.3K
12:19 184.16 184.22 184.16 184.22 1.6K
12:20 184.19 184.19 184.19 184.19 2.2K
12:22 184.17 184.17 184.17 184.17 0.1K
12:23 184.13 184.13 184.05 184.12 4.9K
12:24 184.15 184.15 184.14 184.14 1.2K
12:25 184.04 184.17 184.04 184.17 3.0K
12:26 184.20 184.21 184.15 184.15 1.0K
12:27 184.15 184.19 184.15 184.19 1.2K
12:28 184.20 184.20 184.16 184.16 2.0K
12:29 184.12 184.12 184.03 184.03 2.0K
12:30 184.00 184.00 184.00 184.00 1.4K
12:31 184.02 184.02 184.02 184.02 0.7K
12:32 184.06 184.06 184.06 184.06 0.7K
12:33 184.08 184.08 184.08 184.08 2.1K
12:34 184.07 184.07 184.05 184.06 1.0K
12:35 184.07 184.13 184.07 184.13 0.7K
12:36 184.13 184.17 184.13 184.17 0.9K
12:37 184.26 184.26 184.17 184.17 1.0K
12:38 184.28 184.28 184.28 184.28 1.7K
12:39 184.31 184.42 184.31 184.42 1.5K
12:40 184.42 184.42 184.34 184.40 1.3K
12:41 184.35 184.35 184.34 184.34 2.6K
12:42 184.34 184.34 184.34 184.34 1.8K
12:43 184.44 184.44 184.43 184.43 1.5K
12:44 184.43 184.43 184.43 184.43 1.1K
12:45 184.44 184.44 184.43 184.43 1.1K
12:46 184.43 184.53 184.43 184.53 0.6K
12:47 184.53 184.53 184.49 184.49 0.5K
12:48 184.49 184.49 184.43 184.43 1.3K
12:49 184.43 184.50 184.43 184.50 0.8K
12:50 184.42 184.42 184.42 184.42 0.5K
12:51 184.42 184.42 184.35 184.35 1.9K
12:52 184.32 184.32 184.29 184.29 1.7K
12:53 184.37 184.37 184.33 184.33 2.6K
12:54 184.33 184.36 184.33 184.36 1.1K
12:55 184.32 184.32 184.25 184.25 1.7K
12:56 184.28 184.28 184.27 184.27 1.5K
12:57 184.35 184.35 184.32 184.34 2.4K
12:58 184.34 184.34 184.31 184.31 1.3K
12:59 184.36 184.52 184.36 184.51 3.0K
13:01 184.50 184.54 184.50 184.54 0.6K
13:02 184.54 184.54 184.54 184.54 0.6K
13:03 184.60 184.60 184.59 184.59 0.9K
13:04 184.51 184.51 184.46 184.48 2.1K
13:05 184.49 184.51 184.49 184.50 1.9K
13:06 184.50 184.51 184.50 184.51 1.5K
13:07 184.49 184.49 184.48 184.48 0.5K
13:08 184.57 184.61 184.57 184.61 1.8K
13:09 184.61 184.61 184.61 184.61 1.8K
13:10 184.56 184.62 184.53 184.62 2.0K
13:11 184.58 184.72 184.58 184.72 2.3K
13:12 184.89 184.89 184.81 184.81 0.5K
13:13 184.87 184.90 184.81 184.81 0.5K
13:14 184.88 184.88 184.80 184.80 1.7K
13:15 184.93 184.93 184.87 184.87 1.8K
13:16 184.93 184.93 184.89 184.89 1.3K
13:17 184.85 184.87 184.84 184.87 2.5K
13:19 184.83 184.94 184.83 184.94 2.3K
13:20 184.95 184.95 184.82 184.82 2.7K
13:21 184.78 184.82 184.77 184.82 2.0K
13:22 184.78 184.79 184.70 184.70 1.9K
13:23 184.64 184.64 184.64 184.64 1.0K
13:24 184.60 184.60 184.52 184.52 3.3K
13:25 184.52 184.52 184.40 184.40 3.8K
13:26 184.41 184.41 184.31 184.38 1.4K
13:27 184.31 184.31 184.20 184.20 2.6K
13:28 184.11 184.11 184.11 184.11 0.5K
13:29 184.16 184.28 184.14 184.28 5.7K
13:30 184.32 184.39 184.32 184.39 3.2K
13:31 184.22 184.22 184.14 184.14 0.8K
13:32 184.08 184.12 184.08 184.12 2.2K
13:33 184.08 184.08 183.99 184.06 3.8K
13:34 184.06 184.06 184.06 184.06 0.5K
13:35 184.09 184.12 184.09 184.12 1.2K
13:36 184.09 184.09 184.00 184.00 1.2K
13:37 183.98 183.99 183.88 183.88 2.0K
13:38 183.88 183.88 183.69 183.79 6.6K
13:39 183.75 183.75 183.61 183.73 6.3K
13:40 183.66 183.72 183.65 183.72 1.2K
13:41 183.72 183.80 183.68 183.80 4.0K
13:42 183.75 183.75 183.75 183.75 0.7K
13:43 183.83 183.88 183.83 183.88 3.4K
13:44 183.88 183.88 183.81 183.81 1.8K
13:45 183.89 183.94 183.89 183.94 2.5K
13:46 183.98 183.98 183.92 183.92 2.7K
13:48 184.08 184.08 184.08 184.08 0.7K
13:49 184.01 184.10 184.01 184.10 0.7K
13:50 184.09 184.09 183.95 183.95 2.3K
13:51 183.96 184.06 183.96 184.04 5.0K
13:52 183.97 183.97 183.93 183.93 0.9K
13:53 183.93 183.93 183.80 183.80 5.2K
13:54 183.80 183.97 183.80 183.85 5.4K
13:55 183.95 184.01 183.90 184.01 3.6K
13:56 184.10 184.10 184.03 184.03 1.2K
13:57 184.03 184.10 184.03 184.04 1.9K
13:58 184.03 184.10 184.03 184.09 2.4K
13:59 184.17 184.22 184.15 184.15 2.4K
14:00 184.14 184.17 184.14 184.17 4.7K
14:01 184.20 184.22 184.16 184.22 5.4K
14:02 184.21 184.21 184.12 184.12 1.7K
14:03 184.15 184.24 184.08 184.24 3.2K
14:04 184.19 184.19 184.19 184.19 0.9K
14:05 184.24 184.33 184.24 184.31 2.8K
14:06 184.32 184.35 184.28 184.32 3.3K
14:07 184.21 184.23 184.21 184.23 4.1K
14:08 184.16 184.25 184.16 184.21 1.7K
14:09 184.22 184.26 184.22 184.24 2.1K
14:10 184.24 184.25 184.24 184.25 1.2K
14:11 184.20 184.29 184.20 184.29 4.7K
14:12 184.34 184.48 184.34 184.41 2.0K
14:13 184.47 184.47 184.47 184.47 0.7K
14:14 184.42 184.51 184.32 184.33 5.8K
14:15 184.52 184.52 184.42 184.42 2.4K
14:16 184.49 184.49 184.39 184.39 0.9K
14:17 184.33 184.33 184.33 184.33 2.4K
14:18 184.43 184.52 184.43 184.52 3.8K
14:19 184.47 184.50 184.43 184.43 3.7K
14:20 184.42 184.42 184.34 184.34 1.3K
14:21 184.28 184.34 184.28 184.34 1.4K
14:22 184.40 184.40 184.34 184.40 2.9K
14:23 184.52 184.52 184.38 184.43 2.3K
14:24 184.42 184.49 184.42 184.47 2.2K
14:25 184.44 184.44 184.36 184.36 3.4K
14:26 184.36 184.36 184.35 184.35 3.4K
14:27 184.40 184.44 184.36 184.44 5.1K
14:28 184.41 184.46 184.41 184.46 1.6K
14:29 184.46 184.50 184.42 184.42 3.8K
14:30 184.42 184.42 184.30 184.30 3.1K
14:31 184.30 184.30 184.19 184.19 3.3K
14:32 184.20 184.37 184.20 184.37 8.7K
14:33 184.37 184.40 184.37 184.40 3.1K
14:34 184.40 184.40 184.29 184.29 3.5K
14:35 184.34 184.43 184.34 184.43 3.9K
14:36 184.50 184.54 184.48 184.48 4.6K
14:37 184.38 184.38 184.34 184.34 1.9K
14:38 184.33 184.35 184.31 184.31 3.8K
14:39 184.26 184.26 184.12 184.21 2.9K
14:40 184.21 184.21 184.15 184.16 2.6K
14:41 184.15 184.15 183.99 184.01 4.5K
14:42 184.12 184.13 184.10 184.10 7.1K
14:43 184.14 184.19 184.14 184.19 0.8K
14:44 184.08 184.08 184.01 184.06 5.6K
14:45 184.09 184.09 184.02 184.04 1.9K
14:46 184.08 184.14 184.08 184.14 2.6K
14:47 184.13 184.13 184.06 184.06 4.0K
14:48 184.06 184.11 184.05 184.08 5.5K
14:49 184.08 184.08 184.00 184.05 4.9K
14:50 184.09 184.20 184.08 184.20 7.8K
14:51 184.30 184.30 184.19 184.26 2.8K
14:52 184.27 184.27 184.23 184.23 3.1K
14:53 184.19 184.24 184.19 184.24 1.0K
14:54 184.18 184.26 184.16 184.26 6.8K
14:55 184.32 184.41 184.32 184.41 2.0K
14:56 184.37 184.52 184.37 184.50 5.8K
14:57 184.50 184.53 184.50 184.50 2.0K
14:58 184.50 184.65 184.50 184.62 7.2K
14:59 184.64 184.85 184.64 184.85 4.7K
15:00 184.85 184.91 184.82 184.91 8.0K
15:01 184.90 184.99 184.90 184.92 7.1K
15:02 184.89 184.93 184.87 184.87 2.8K
15:03 184.85 184.85 184.83 184.85 2.0K
15:04 184.93 184.93 184.88 184.88 4.4K
15:05 184.83 184.92 184.83 184.92 2.6K
15:06 184.82 184.89 184.82 184.85 5.8K
15:07 184.85 184.92 184.85 184.91 1.6K
15:08 184.85 184.85 184.72 184.79 8.3K
15:09 184.93 184.98 184.89 184.98 3.8K
15:10 184.95 184.95 184.88 184.95 3.5K
15:11 184.94 185.07 184.94 185.07 6.1K
15:12 185.07 185.07 185.03 185.03 2.2K
15:13 185.10 185.10 184.99 185.03 4.2K
15:14 185.05 185.10 184.96 184.97 9.1K
15:15 185.02 185.02 184.93 184.93 5.2K
15:16 184.89 184.98 184.89 184.89 14.2K
15:17 184.89 184.89 184.65 184.68 8.5K
15:18 184.64 184.80 184.61 184.78 7.4K
15:19 184.78 184.78 184.71 184.76 2.7K
15:20 184.79 184.83 184.79 184.83 4.0K
15:21 184.87 184.87 184.60 184.68 48.5K
15:22 184.66 184.73 184.61 184.67 20.2K
15:23 184.79 184.82 184.76 184.76 8.6K
15:24 184.74 184.74 184.71 184.72 2.3K
15:25 184.80 184.82 184.80 184.80 3.2K
15:26 184.81 184.81 184.77 184.77 2.9K
15:27 184.86 184.91 184.83 184.91 4.8K
15:28 184.91 184.91 184.88 184.90 2.9K
15:29 184.92 184.92 184.73 184.77 6.8K
15:30 184.73 184.73 184.59 184.66 4.1K
15:31 184.61 184.61 184.54 184.55 4.3K
15:32 184.60 184.69 184.49 184.69 14.2K
15:33 184.65 184.70 184.65 184.70 3.6K
15:34 184.72 184.72 184.60 184.64 4.1K
15:35 184.70 184.72 184.65 184.69 4.4K
15:36 184.73 184.73 184.64 184.69 4.6K
15:37 184.69 184.69 184.66 184.66 8.6K
15:38 184.74 184.74 184.67 184.67 1.9K
15:39 184.60 184.65 184.54 184.54 4.6K
15:40 184.48 184.60 184.48 184.55 4.7K
15:41 184.54 184.66 184.53 184.53 10.2K
15:42 184.58 184.64 184.56 184.56 7.1K
15:43 184.54 184.57 184.49 184.57 4.7K
15:44 184.58 184.73 184.58 184.73 6.2K
15:45 184.72 184.78 184.65 184.78 13.5K
15:46 184.96 185.09 184.96 185.09 4.1K
15:47 185.10 185.20 185.08 185.20 9.4K
15:48 185.26 185.26 185.09 185.09 13.3K
15:49 185.13 185.33 185.13 185.32 10.9K
15:50 185.14 185.38 185.13 185.21 19.4K
15:51 185.21 185.55 185.21 185.45 24.1K
15:52 185.38 185.72 185.38 185.61 16.9K
15:53 185.59 185.63 185.28 185.28 12.7K
15:54 185.36 185.48 185.11 185.35 36.6K
15:55 185.38 185.46 185.30 185.42 17.8K
15:56 185.30 185.43 185.08 185.08 27.4K
15:57 185.08 185.54 185.08 185.47 28.9K
15:58 185.40 185.46 185.21 185.21 48.8K
15:59 185.23 185.58 185.10 185.46 4,463.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available