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
09:30 192.99 193.47 192.99 193.47 18.9K
09:31 193.33 193.85 193.33 193.85 4.2K
09:32 193.67 193.99 193.67 193.97 2.7K
09:33 193.81 193.81 193.81 193.81 3.8K
09:34 193.82 194.22 193.81 193.81 2.4K
09:35 193.57 193.63 193.14 193.14 4.7K
09:36 193.41 193.78 193.41 193.78 5.0K
09:37 193.61 193.61 193.61 193.61 1.7K
09:38 193.51 193.53 193.51 193.53 1.3K
09:39 193.29 193.30 193.06 193.06 2.5K
09:40 193.19 193.25 193.06 193.19 1.9K
09:41 193.08 193.19 192.86 192.90 2.1K
09:42 192.90 192.97 192.84 192.97 2.4K
09:43 192.78 192.79 192.50 192.78 5.0K
09:44 192.94 192.99 192.78 192.91 6.3K
09:45 192.73 193.14 192.60 193.06 6.7K
09:46 192.64 192.69 192.61 192.61 1.6K
09:47 192.58 192.77 192.56 192.74 2.3K
09:48 192.71 192.71 192.68 192.68 3.1K
09:49 192.62 192.62 192.62 192.62 0.5K
09:50 192.71 192.80 192.71 192.80 3.2K
09:51 192.85 192.86 192.73 192.73 7.8K
09:52 192.68 192.68 192.26 192.26 2.1K
09:53 192.39 192.53 192.33 192.53 3.5K
09:54 192.31 192.35 192.08 192.09 2.7K
09:55 192.23 192.47 192.23 192.47 3.3K
09:56 192.49 192.69 192.36 192.58 2.6K
09:57 192.64 192.64 192.64 192.64 1.9K
09:58 192.63 192.71 192.60 192.68 4.4K
09:59 192.82 192.82 192.78 192.78 2.8K
10:00 193.00 193.46 192.98 193.34 9.1K
10:01 193.12 193.16 193.12 193.16 2.4K
10:02 193.26 193.29 193.01 193.01 3.4K
10:04 193.24 193.35 193.24 193.35 7.1K
10:05 193.43 193.43 193.43 193.43 1.7K
10:06 193.51 193.51 193.50 193.50 1.8K
10:07 193.42 193.48 193.34 193.45 3.0K
10:08 193.53 193.56 193.39 193.45 3.6K
10:09 193.62 193.66 193.62 193.62 3.3K
10:10 193.66 193.68 193.53 193.68 2.2K
10:11 193.74 193.74 193.74 193.74 0.9K
10:12 193.62 193.68 193.62 193.65 0.7K
10:13 193.65 193.72 193.57 193.66 3.5K
10:14 193.61 193.71 193.61 193.71 2.0K
10:15 193.77 193.77 193.76 193.76 2.2K
10:16 193.66 193.70 193.66 193.68 3.0K
10:17 193.54 193.67 193.54 193.62 4.7K
10:18 193.71 193.71 193.67 193.67 1.2K
10:19 193.59 193.75 193.59 193.75 2.9K
10:20 193.54 193.66 193.53 193.66 2.9K
10:21 193.66 193.66 193.60 193.60 0.7K
10:22 193.72 193.72 193.61 193.61 1.3K
10:23 193.60 193.60 193.43 193.43 4.6K
10:24 193.49 193.59 193.49 193.56 4.1K
10:25 193.56 193.56 193.48 193.48 3.5K
10:26 193.54 193.71 193.54 193.71 4.0K
10:27 193.67 193.73 193.67 193.73 5.4K
10:28 193.62 193.62 193.45 193.45 3.5K
10:29 193.43 193.43 193.43 193.43 0.9K
10:30 193.30 193.44 193.30 193.44 4.0K
10:31 193.47 193.63 193.42 193.63 3.2K
10:32 193.68 193.68 193.65 193.67 1.4K
10:33 193.71 193.81 193.71 193.81 2.2K
10:34 193.89 193.89 193.79 193.79 2.4K
10:35 193.90 194.14 193.90 194.14 11.3K
10:36 194.15 194.49 194.15 194.49 2.3K
10:37 194.48 194.63 194.48 194.63 1.1K
10:38 194.66 194.72 194.65 194.65 1.9K
10:39 194.53 194.64 194.50 194.50 3.0K
10:40 194.50 194.50 194.46 194.46 2.1K
10:41 194.36 194.36 194.20 194.20 2.2K
10:42 194.20 194.20 194.08 194.19 1.8K
10:43 194.22 194.22 194.10 194.10 1.0K
10:44 194.08 194.15 193.99 194.15 2.1K
10:45 194.11 194.11 193.74 194.04 9.1K
10:46 193.99 193.99 193.99 193.99 4.3K
10:49 194.08 194.08 194.06 194.06 0.9K
10:50 193.99 193.99 193.83 193.83 2.3K
10:51 193.79 193.79 193.79 193.79 0.4K
10:52 193.97 193.97 193.89 193.89 0.9K
10:53 194.13 194.16 194.00 194.00 2.4K
10:54 194.09 194.23 194.04 194.23 1.7K
10:55 194.15 194.15 194.15 194.15 1.8K
10:56 194.13 194.13 194.13 194.13 1.6K
10:57 194.09 194.10 194.04 194.10 0.7K
10:58 194.08 194.14 194.04 194.04 5.3K
10:59 194.14 194.14 193.99 193.99 3.6K
11:00 194.09 194.12 194.03 194.12 2.9K
11:01 194.14 194.17 194.14 194.17 5.4K
11:02 194.25 194.25 194.22 194.22 2.6K
11:03 194.22 194.22 194.21 194.21 1.1K
11:04 194.19 194.19 193.99 193.99 4.4K
11:05 193.88 193.98 193.88 193.92 1.4K
11:06 193.97 194.01 193.97 193.97 1.4K
11:07 194.00 194.00 193.87 193.87 2.0K
11:08 193.83 193.83 193.75 193.75 1.6K
11:09 193.85 193.93 193.83 193.93 3.1K
11:10 193.88 193.88 193.88 193.88 2.1K
11:11 193.98 194.01 193.94 194.01 3.2K
11:12 193.97 193.97 193.89 193.97 1.9K
11:13 194.04 194.04 193.99 193.99 4.3K
11:14 193.98 194.01 193.92 193.94 5.3K
11:15 194.14 194.14 194.04 194.12 2.5K
11:16 194.23 194.27 194.20 194.20 3.4K
11:17 194.10 194.18 194.10 194.11 6.1K
11:18 194.12 194.12 194.10 194.11 3.5K
11:19 194.11 194.11 194.09 194.10 4.6K
11:20 194.24 194.24 194.24 194.24 2.8K
11:21 194.27 194.27 194.27 194.27 1.5K
11:22 194.03 194.03 194.03 194.03 6.7K
11:23 194.06 194.06 194.06 194.06 1.5K
11:24 194.02 194.02 194.02 194.02 1.0K
11:25 194.02 194.02 194.02 194.02 0.8K
11:26 194.02 194.02 194.02 194.02 1.9K
11:28 193.90 193.90 193.90 193.90 1.3K
11:29 193.94 194.03 193.93 194.03 2.9K
11:30 193.95 193.96 193.94 193.96 1.7K
11:31 194.02 194.04 193.98 194.04 2.9K
11:32 194.08 194.14 194.08 194.14 7.2K
11:33 194.07 194.13 194.05 194.13 2.6K
11:34 194.00 194.00 194.00 194.00 1.2K
11:35 193.83 194.08 193.83 194.04 5.7K
11:36 194.10 194.17 194.10 194.17 2.8K
11:37 194.20 194.24 194.16 194.16 1.9K
11:39 194.12 194.17 194.12 194.17 2.5K
11:40 194.13 194.18 194.12 194.12 6.6K
11:41 194.15 194.20 194.15 194.15 4.2K
11:42 194.21 194.21 194.20 194.20 5.8K
11:43 194.18 194.18 194.18 194.18 2.3K
11:44 194.14 194.15 194.14 194.15 1.1K
11:45 194.06 194.21 194.05 194.21 6.3K
11:46 194.27 194.34 194.23 194.29 3.8K
11:47 194.28 194.29 194.28 194.29 0.9K
11:48 194.29 194.29 194.11 194.11 1.5K
11:49 194.11 194.11 193.95 193.95 3.9K
11:50 193.96 194.05 193.96 194.05 3.8K
11:51 194.06 194.06 194.06 194.06 0.6K
11:52 194.13 194.13 194.05 194.05 4.6K
11:53 194.16 194.16 193.94 193.94 4.7K
11:55 194.00 194.05 193.98 194.04 2.5K
11:56 193.96 193.96 193.92 193.92 1.2K
11:57 193.89 193.95 193.86 193.95 4.8K
11:58 193.93 193.93 193.85 193.85 1.0K
11:59 193.86 194.04 193.86 194.04 4.3K
12:00 194.02 194.02 194.02 194.02 0.5K
12:01 193.95 194.04 193.95 194.01 2.2K
12:02 193.93 194.00 193.93 194.00 0.8K
12:03 194.04 194.04 194.00 194.00 1.4K
12:04 193.97 193.97 193.97 193.97 0.3K
12:05 193.98 194.06 193.98 194.06 2.7K
12:06 194.02 194.06 194.02 194.06 3.0K
12:07 194.01 194.06 194.01 194.06 3.3K
12:09 194.00 194.01 193.98 194.01 2.1K
12:10 193.93 193.93 193.93 193.93 1.5K
12:11 193.93 193.93 193.93 193.93 1.6K
12:13 193.78 193.78 193.66 193.66 3.1K
12:14 193.70 193.73 193.70 193.73 2.0K
12:15 193.71 193.85 193.71 193.85 2.8K
12:16 193.87 194.03 193.86 194.03 10.9K
12:17 194.06 194.13 194.02 194.02 8.6K
12:18 194.05 194.05 194.04 194.04 1.2K
12:19 193.94 194.02 193.87 193.87 0.8K
12:20 193.94 193.95 193.94 193.95 0.9K
12:21 193.95 193.95 193.95 193.95 0.9K
12:22 193.92 193.92 193.92 193.92 0.6K
12:23 193.97 193.97 193.97 193.97 1.4K
12:24 193.90 194.00 193.90 194.00 1.9K
12:25 194.01 194.07 194.01 194.03 6.3K
12:26 193.99 193.99 193.99 193.99 1.0K
12:27 194.02 194.21 194.02 194.21 5.2K
12:28 194.18 194.26 194.17 194.26 3.0K
12:29 194.34 194.40 194.31 194.40 2.7K
12:30 194.41 194.59 194.41 194.59 3.1K
12:31 194.59 195.15 194.59 195.15 10.6K
12:32 195.11 195.49 195.11 195.38 8.6K
12:33 195.31 195.33 195.31 195.33 2.7K
12:34 195.71 195.71 195.59 195.60 3.3K
12:35 195.51 195.51 195.32 195.36 5.4K
12:36 195.17 195.23 195.17 195.23 1.2K
12:37 195.10 195.26 195.03 195.26 5.4K
12:38 195.06 195.12 195.06 195.12 1.0K
12:39 195.27 195.27 195.27 195.27 0.9K
12:40 195.25 195.25 195.25 195.24 0.4K
12:41 195.26 195.26 195.09 195.09 1.9K
12:42 195.15 195.20 195.15 195.20 2.4K
12:45 195.07 195.21 195.07 195.21 3.1K
12:46 195.12 195.12 195.12 195.12 0.8K
12:47 195.33 195.34 195.33 195.34 1.9K
12:48 195.18 195.18 195.18 195.18 0.3K
12:49 195.24 195.24 195.18 195.18 1.1K
12:50 195.27 195.27 195.27 195.27 0.7K
12:51 195.25 195.25 195.22 195.22 2.6K
12:52 195.16 195.29 195.16 195.29 1.4K
12:53 195.20 195.27 195.12 195.12 0.8K
12:54 195.09 195.11 195.09 195.11 1.5K
12:55 195.00 195.06 195.00 195.05 2.8K
12:56 195.06 195.19 195.00 195.14 6.7K
12:57 195.04 195.04 195.00 195.00 2.0K
12:59 194.96 194.96 194.86 194.93 1.3K
13:00 194.64 194.88 194.62 194.88 6.6K
13:01 194.83 194.99 194.83 194.99 3.8K
13:02 195.10 195.10 194.98 194.98 1.0K
13:03 194.86 194.89 194.86 194.88 1.4K
13:05 194.82 194.82 194.82 194.82 1.3K
13:06 194.76 194.80 194.76 194.80 0.3K
13:07 194.80 194.93 194.80 194.91 5.8K
13:08 194.85 194.85 194.85 194.85 0.4K
13:09 194.86 194.86 194.70 194.70 1.6K
13:10 194.74 194.79 194.74 194.78 1.6K
13:11 194.73 194.78 194.73 194.78 2.6K
13:12 194.73 194.86 194.73 194.86 3.8K
13:13 194.86 194.98 194.86 194.95 2.1K
13:14 194.95 195.91 194.95 195.39 18.6K
13:15 195.39 195.39 195.07 195.07 3.4K
13:16 194.95 194.95 194.93 194.93 3.4K
13:17 195.06 195.18 195.06 195.16 2.3K
13:18 195.19 195.19 195.15 195.15 1.7K
13:20 194.96 194.96 194.96 194.96 1.0K
13:21 194.89 194.89 194.76 194.76 2.6K
13:22 194.63 194.63 194.63 194.63 0.4K
13:23 194.80 194.81 194.80 194.81 3.6K
13:24 194.82 194.82 194.75 194.75 0.6K
13:25 194.83 195.18 194.83 195.18 4.6K
13:26 195.18 195.27 195.10 195.27 1.7K
13:27 195.24 195.24 195.24 195.24 0.5K
13:28 195.24 195.24 195.24 195.24 0.7K
13:29 195.21 195.22 195.21 195.22 2.3K
13:31 195.10 195.10 195.10 195.10 0.2K
13:32 195.04 195.04 194.91 194.91 4.0K
13:33 194.93 194.93 194.87 194.87 1.3K
13:34 194.86 194.93 194.81 194.93 3.5K
13:35 194.92 195.08 194.92 195.08 3.3K
13:36 195.08 195.08 195.02 195.02 0.8K
13:37 195.00 195.13 195.00 195.07 6.0K
13:38 195.07 195.07 194.92 194.98 4.1K
13:39 194.97 194.97 194.97 194.97 0.9K
13:40 194.94 195.03 194.93 195.03 4.1K
13:41 195.03 195.03 194.96 194.96 1.7K
13:42 194.96 194.99 194.96 194.99 1.1K
13:43 194.99 195.24 194.99 195.20 8.4K
13:44 195.19 195.19 195.10 195.17 1.9K
13:45 195.21 195.27 195.21 195.26 2.6K
13:46 195.33 195.33 195.30 195.33 3.2K
13:47 195.17 195.17 195.10 195.10 1.5K
13:48 195.10 195.10 195.10 195.10 2.3K
13:49 195.12 195.12 195.12 195.12 1.7K
13:50 195.12 195.17 195.09 195.17 1.9K
13:51 195.08 195.08 194.96 195.03 4.0K
13:52 195.06 195.11 195.04 195.11 4.2K
13:53 195.06 195.23 195.05 195.23 6.4K
13:54 195.24 195.25 195.24 195.25 1.5K
13:55 195.05 195.13 195.05 195.11 2.1K
13:56 195.06 195.06 195.06 195.06 0.4K
13:57 195.05 195.05 194.91 194.98 1.6K
13:58 194.99 194.99 194.81 194.81 2.9K
13:59 194.77 194.80 194.71 194.71 1.5K
14:00 194.54 194.59 194.53 194.53 9.4K
14:01 194.64 194.69 194.58 194.58 2.9K
14:02 194.57 194.57 194.49 194.56 1.9K
14:03 194.72 194.72 194.65 194.69 5.3K
14:04 194.58 194.69 194.46 194.69 5.0K
14:05 194.67 194.67 194.65 194.67 3.3K
14:06 194.80 194.85 194.80 194.85 1.7K
14:07 194.85 194.85 194.85 194.85 0.9K
14:08 194.84 195.00 194.84 194.97 4.7K
14:09 194.85 194.85 194.85 194.85 0.2K
14:10 194.96 195.06 194.96 195.06 0.8K
14:11 195.08 195.23 195.08 195.23 2.0K
14:12 195.23 195.34 195.23 195.34 0.3K
14:13 195.35 195.39 195.32 195.39 1.8K
14:14 195.39 195.39 195.39 195.39 0.4K
14:15 195.38 195.54 195.38 195.54 3.2K
14:16 195.60 195.76 195.60 195.67 4.4K
14:17 195.76 195.76 195.67 195.76 1.8K
14:18 195.91 195.91 195.86 195.86 3.7K
14:19 195.88 195.88 195.82 195.87 1.1K
14:20 195.74 195.93 195.74 195.93 5.6K
14:21 195.99 195.99 195.98 195.98 0.7K
14:22 195.98 195.98 195.86 195.86 1.2K
14:23 195.82 196.05 195.82 196.05 3.6K
14:24 195.90 195.90 195.90 195.90 1.0K
14:26 195.99 196.06 195.97 195.97 2.8K
14:27 195.91 195.91 195.84 195.84 2.2K
14:28 195.73 195.91 195.73 195.91 1.7K
14:29 195.84 196.00 195.84 195.98 5.0K
14:30 196.05 196.11 196.04 196.10 2.7K
14:31 196.04 196.04 196.00 196.00 1.1K
14:32 195.94 196.03 195.94 196.03 1.2K
14:33 195.92 195.92 195.86 195.86 1.6K
14:34 195.97 195.97 195.93 195.93 2.8K
14:35 195.86 195.89 195.80 195.89 2.3K
14:36 195.89 195.91 195.82 195.91 2.6K
14:37 195.94 195.97 195.94 195.97 3.0K
14:38 195.94 195.97 195.91 195.97 2.9K
14:39 195.94 195.94 195.94 195.94 1.2K
14:40 195.93 195.93 195.90 195.93 2.8K
14:41 195.99 196.08 195.99 196.08 3.9K
14:42 196.08 196.10 195.99 196.07 4.6K
14:43 196.05 196.08 196.00 196.01 2.1K
14:44 196.01 196.01 196.01 196.01 2.0K
14:45 195.91 195.97 195.86 195.86 2.6K
14:46 195.92 195.92 195.83 195.90 2.3K
14:47 195.89 195.89 195.89 195.89 2.3K
14:48 195.83 195.99 195.83 195.99 2.8K
14:49 195.96 196.00 195.95 196.00 1.7K
14:50 195.95 196.04 195.95 196.04 0.6K
14:51 196.01 196.17 196.01 196.17 6.1K
14:52 196.16 196.19 196.16 196.19 1.5K
14:53 196.16 196.16 195.99 196.04 2.5K
14:54 195.92 195.94 195.92 195.94 1.4K
14:55 195.95 196.06 195.95 196.06 3.8K
14:56 196.03 196.08 196.03 196.08 1.5K
14:57 196.05 196.06 195.98 196.02 3.8K
14:58 196.01 196.04 196.00 196.04 2.7K
14:59 196.00 196.00 195.97 195.97 0.9K
15:00 195.97 195.97 195.86 195.94 2.8K
15:01 195.88 195.89 195.84 195.85 1.7K
15:02 195.83 195.92 195.83 195.92 2.5K
15:03 195.95 196.00 195.92 196.00 4.9K
15:04 196.04 196.04 195.97 195.97 2.4K
15:05 196.05 196.07 196.01 196.07 3.0K
15:06 196.09 196.09 196.03 196.03 2.3K
15:07 196.08 196.13 196.08 196.13 4.0K
15:08 196.07 196.07 195.99 195.99 3.0K
15:10 195.91 195.95 195.89 195.95 3.8K
15:11 195.95 195.95 195.91 195.93 1.4K
15:12 195.90 195.90 195.86 195.86 3.8K
15:13 195.84 195.86 195.84 195.86 0.9K
15:14 195.81 195.81 195.71 195.76 3.0K
15:15 195.76 195.79 195.76 195.76 2.7K
15:16 195.84 196.05 195.84 196.00 8.3K
15:17 195.90 195.90 195.81 195.85 2.7K
15:18 195.90 195.90 195.90 195.90 1.9K
15:19 195.81 195.83 195.74 195.74 5.8K
15:20 195.77 195.77 195.77 195.77 1.6K
15:21 195.74 195.75 195.68 195.75 4.6K
15:22 195.75 195.83 195.75 195.83 3.8K
15:23 195.85 195.87 195.84 195.84 4.7K
15:24 195.82 195.83 195.81 195.83 4.4K
15:26 195.92 195.95 195.92 195.95 3.6K
15:27 195.93 195.93 195.85 195.85 3.4K
15:28 195.86 195.86 195.84 195.85 4.0K
15:29 195.91 195.92 195.87 195.92 2.3K
15:30 195.92 196.10 195.92 196.10 6.6K
15:31 196.11 196.20 196.06 196.16 5.6K
15:32 196.17 196.18 196.13 196.13 5.5K
15:33 196.15 196.15 196.07 196.07 6.1K
15:34 196.18 196.27 196.18 196.18 5.9K
15:35 196.14 196.14 196.00 196.00 4.6K
15:36 195.99 195.99 195.81 195.81 6.2K
15:37 195.96 196.06 195.96 196.06 8.8K
15:38 196.02 196.02 195.89 195.94 5.4K
15:39 195.89 195.94 195.89 195.92 3.5K
15:40 195.86 195.87 195.77 195.87 9.9K
15:41 195.91 195.92 195.83 195.90 8.2K
15:42 195.90 195.95 195.87 195.87 4.4K
15:43 195.90 196.00 195.90 195.93 9.1K
15:44 195.97 195.97 195.89 195.89 6.7K
15:45 195.92 196.08 195.92 196.07 7.6K
15:46 196.05 196.05 195.99 196.02 4.6K
15:47 196.02 196.05 195.97 196.01 5.4K
15:48 195.98 196.10 195.98 196.05 4.2K
15:49 196.08 196.08 195.92 195.94 7.7K
15:50 195.97 195.97 195.62 195.68 16.4K
15:51 195.65 195.84 195.62 195.84 9.7K
15:52 195.82 195.89 195.74 195.89 9.6K
15:53 195.92 196.17 195.88 196.17 15.3K
15:54 196.15 196.46 196.15 196.37 23.1K
15:55 196.41 196.57 196.33 196.57 28.2K
15:56 196.65 196.66 196.43 196.54 29.5K
15:57 196.58 196.69 196.56 196.59 34.3K
15:58 196.60 196.62 196.47 196.54 48.9K
15:59 196.54 196.58 196.39 196.44 464.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available