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
09:30 198.33 198.33 197.67 198.16 30.8K
09:31 198.16 198.16 197.50 197.50 5.2K
09:32 197.50 197.91 197.46 197.46 4.6K
09:33 197.07 198.04 197.07 198.02 7.8K
09:34 198.18 198.73 198.18 198.19 4.0K
09:35 198.20 198.57 198.20 198.57 4.2K
09:36 198.88 198.91 198.70 198.91 18.3K
09:37 198.78 199.00 198.56 198.57 5.1K
09:39 198.77 198.77 198.49 198.77 3.6K
09:40 198.77 198.77 198.76 198.76 1.3K
09:41 199.13 199.13 199.13 199.13 1.4K
09:42 199.12 199.19 199.12 199.19 3.6K
09:43 199.15 199.15 199.06 199.06 2.6K
09:44 199.04 199.31 199.02 199.31 1.9K
09:45 199.41 199.49 199.33 199.33 3.6K
09:46 199.03 199.18 199.03 199.18 1.4K
09:47 199.48 199.70 199.48 199.70 2.4K
09:48 199.53 199.59 199.34 199.34 2.7K
09:49 199.19 199.19 199.19 199.19 1.8K
09:50 199.53 199.54 199.53 199.54 3.2K
09:51 199.66 199.66 199.50 199.50 1.8K
09:52 199.46 199.46 198.90 198.90 6.1K
09:53 198.97 199.27 198.97 199.27 2.9K
09:54 199.39 199.50 199.39 199.41 3.8K
09:55 199.46 199.74 199.46 199.62 4.3K
09:56 199.62 199.62 199.56 199.56 2.1K
09:57 199.52 199.71 199.23 199.23 4.2K
09:58 199.24 199.43 199.24 199.43 3.7K
09:59 199.55 199.59 199.27 199.30 11.3K
10:00 199.72 199.89 199.61 199.62 11.5K
10:01 199.62 199.62 199.19 199.19 4.8K
10:02 199.09 199.18 198.29 198.47 8.4K
10:03 198.47 198.79 198.47 198.73 13.0K
10:04 198.63 199.14 198.63 199.14 6.3K
10:06 199.55 199.79 199.52 199.77 2.7K
10:07 199.68 199.99 199.58 199.83 6.8K
10:08 199.80 199.92 199.64 199.89 4.3K
10:09 200.01 200.05 200.00 200.03 18.9K
10:10 199.81 199.88 199.75 199.88 11.7K
10:11 199.70 199.88 199.57 199.87 4.5K
10:12 200.14 200.14 200.14 200.14 1.4K
10:13 200.03 200.20 200.03 200.18 2.4K
10:14 200.19 200.28 200.01 200.28 3.7K
10:15 200.18 200.18 200.17 200.17 5.5K
10:17 200.62 200.72 200.57 200.57 2.7K
10:18 200.87 200.87 200.87 200.87 2.8K
10:19 201.00 201.13 201.00 201.12 7.5K
10:20 201.09 201.26 201.09 201.26 2.2K
10:21 201.34 201.53 201.34 201.46 5.3K
10:22 201.56 201.56 201.53 201.53 1.8K
10:23 201.26 201.55 201.26 201.55 12.4K
10:24 201.40 201.59 201.34 201.59 3.6K
10:25 201.53 201.53 201.32 201.32 3.1K
10:26 201.33 201.33 200.96 201.06 5.5K
10:27 200.95 200.95 200.95 200.95 2.2K
10:28 200.77 200.94 200.63 200.63 4.1K
10:29 200.80 200.80 200.71 200.71 2.3K
10:30 200.79 200.79 200.61 200.70 2.8K
10:31 200.71 200.80 200.71 200.80 2.3K
10:32 200.68 200.73 200.37 200.73 6.7K
10:33 200.91 201.07 200.91 200.97 8.8K
10:34 201.03 201.03 200.76 200.76 3.9K
10:35 200.76 200.76 200.65 200.73 6.1K
10:36 200.58 200.58 200.47 200.57 2.4K
10:37 200.53 200.53 200.47 200.47 3.7K
10:38 200.57 200.59 200.57 200.59 1.9K
10:39 200.37 200.52 200.37 200.52 6.0K
10:40 200.49 200.52 200.03 200.03 20.4K
10:41 200.10 200.37 200.06 200.37 31.7K
10:42 199.94 199.94 199.84 199.86 13.5K
10:43 199.86 199.88 199.78 199.78 27.8K
10:44 199.56 199.56 199.48 199.48 1.2K
10:45 199.84 199.84 199.71 199.71 10.3K
10:46 199.65 199.72 199.65 199.72 1.8K
10:47 199.76 199.76 199.67 199.67 1.3K
10:48 199.69 199.69 199.53 199.53 1.0K
10:49 199.80 199.83 199.68 199.68 3.1K
10:50 199.71 199.87 199.71 199.87 8.0K
10:51 199.97 199.97 199.97 199.97 3.3K
10:52 200.06 200.06 199.96 199.97 3.3K
10:53 199.83 199.83 199.83 199.83 1.3K
10:54 200.03 200.03 200.03 200.03 0.9K
10:55 200.01 200.04 200.01 200.04 2.6K
10:57 200.15 200.58 200.15 200.58 9.1K
10:58 200.69 200.73 200.48 200.49 10.3K
10:59 200.55 200.55 200.46 200.51 7.5K
11:00 200.55 200.63 200.55 200.63 1.0K
11:01 200.66 200.66 200.42 200.54 4.0K
11:02 200.63 200.79 200.61 200.79 4.4K
11:03 200.78 200.78 200.78 200.77 1.6K
11:04 200.65 200.65 200.65 200.65 3.1K
11:05 200.74 200.74 200.67 200.67 3.2K
11:06 200.54 200.71 200.46 200.67 2.2K
11:07 200.69 200.81 200.69 200.78 8.7K
11:08 200.85 200.85 200.75 200.75 8.8K
11:09 200.74 200.85 200.72 200.72 5.5K
11:10 200.75 200.75 200.75 200.75 1.8K
11:11 200.74 200.75 200.74 200.75 2.9K
11:12 200.80 200.92 200.69 200.71 11.3K
11:13 200.71 200.85 200.71 200.85 3.6K
11:14 200.89 200.89 200.89 200.89 1.9K
11:15 200.66 200.66 200.51 200.62 9.2K
11:17 200.58 200.58 200.47 200.58 1.4K
11:18 200.57 200.65 200.57 200.62 2.9K
11:19 200.64 200.71 200.64 200.71 2.6K
11:20 200.71 200.71 200.69 200.70 1.3K
11:21 200.64 200.64 200.26 200.31 11.9K
11:22 200.22 200.22 200.22 200.22 0.8K
11:23 200.31 200.31 200.26 200.30 4.6K
11:24 200.23 200.26 200.23 200.26 2.1K
11:25 200.13 200.64 200.13 200.52 9.6K
11:26 200.64 200.75 200.64 200.75 2.7K
11:27 200.78 200.78 200.75 200.75 2.6K
11:28 200.70 200.70 200.70 200.70 0.8K
11:29 200.61 200.75 200.61 200.75 2.5K
11:30 200.64 200.64 200.64 200.64 1.2K
11:31 200.73 200.73 200.73 200.73 2.3K
11:32 200.90 200.91 200.90 200.91 1.1K
11:33 200.86 200.86 200.67 200.67 3.0K
11:34 200.73 200.73 200.68 200.73 1.3K
11:35 200.73 200.73 200.69 200.72 2.7K
11:36 200.84 201.02 200.79 200.90 7.8K
11:37 200.79 200.79 200.79 200.79 2.2K
11:38 200.73 200.73 200.73 200.73 1.5K
11:39 200.88 200.88 200.88 200.88 1.6K
11:40 200.87 200.96 200.87 200.96 0.4K
11:41 200.97 200.98 200.89 200.98 3.0K
11:42 200.96 200.96 200.90 200.90 1.4K
11:43 201.00 201.02 200.99 201.01 3.5K
11:44 201.11 201.24 201.08 201.20 4.8K
11:45 201.24 201.30 201.24 201.30 1.7K
11:46 201.25 201.30 201.21 201.27 4.1K
11:47 201.27 201.27 201.24 201.24 4.3K
11:48 201.35 201.35 201.29 201.31 4.7K
11:50 201.39 201.45 201.39 201.45 1.5K
11:51 201.38 201.38 201.26 201.30 3.1K
11:52 201.35 201.35 201.35 201.35 1.2K
11:53 201.13 201.19 201.13 201.19 1.9K
11:54 201.24 201.24 201.21 201.21 1.2K
11:55 201.33 201.33 201.33 201.33 0.5K
11:56 201.26 201.35 201.26 201.29 1.6K
11:57 201.35 201.39 201.32 201.39 2.8K
11:59 201.31 201.31 201.12 201.12 3.1K
12:00 201.19 201.19 201.09 201.09 2.8K
12:01 201.15 201.15 201.15 201.15 2.4K
12:02 201.22 201.22 201.22 201.22 1.9K
12:03 201.16 201.16 201.16 201.16 2.2K
12:04 201.21 201.21 201.12 201.12 0.6K
12:05 201.09 201.12 201.09 201.11 1.7K
12:06 201.12 201.13 201.12 201.13 1.2K
12:07 201.11 201.11 201.02 201.02 7.0K
12:08 200.98 201.00 200.98 201.00 1.3K
12:09 200.94 200.94 200.73 200.77 3.1K
12:10 200.77 200.84 200.73 200.78 3.6K
12:11 200.83 200.83 200.81 200.81 1.9K
12:12 200.93 200.93 200.79 200.79 3.7K
12:13 200.68 200.70 200.44 200.44 2.7K
12:14 200.50 200.55 200.48 200.54 1.1K
12:15 200.40 200.42 200.36 200.36 3.5K
12:17 200.31 200.31 200.27 200.27 10.0K
12:18 200.17 200.17 200.00 200.00 3.7K
12:19 199.85 199.85 199.83 199.83 2.3K
12:20 199.83 199.95 199.82 199.95 2.7K
12:21 199.87 200.05 199.87 200.05 2.4K
12:22 200.04 200.23 200.04 200.23 25.3K
12:23 200.36 200.36 200.33 200.33 0.9K
12:24 200.33 200.53 200.33 200.53 2.0K
12:25 200.61 200.61 200.41 200.41 2.3K
12:27 200.60 200.60 200.27 200.27 1.9K
12:28 200.21 200.36 200.16 200.16 6.2K
12:29 200.01 200.01 199.85 199.85 4.8K
12:30 199.84 199.92 199.84 199.91 2.8K
12:31 199.98 199.98 199.98 199.98 0.5K
12:32 199.89 199.89 199.77 199.77 2.0K
12:33 199.89 199.89 199.66 199.88 1.5K
12:34 199.82 199.82 199.82 199.82 1.0K
12:35 199.86 199.86 199.80 199.82 0.7K
12:36 199.82 199.82 199.76 199.76 3.1K
12:37 199.96 199.96 199.96 199.96 1.5K
12:38 200.01 200.09 200.01 200.09 1.5K
12:39 200.13 200.13 200.13 200.13 0.9K
12:40 200.10 200.11 200.10 200.11 0.5K
12:41 200.12 200.12 200.02 200.02 4.8K
12:43 200.07 200.07 200.07 200.07 1.8K
12:44 200.03 200.04 200.03 200.04 1.0K
12:45 200.09 200.13 200.08 200.08 3.3K
12:46 200.06 200.06 200.00 200.03 2.0K
12:47 199.95 199.95 199.95 199.95 0.5K
12:48 199.93 199.93 199.84 199.93 0.8K
12:49 199.93 199.93 199.89 199.89 2.0K
12:50 199.89 199.89 199.78 199.78 2.1K
12:51 199.70 199.92 199.70 199.91 3.2K
12:52 199.88 199.88 199.88 199.88 1.4K
12:53 199.86 199.86 199.86 199.86 1.1K
12:55 199.89 199.89 199.79 199.79 1.0K
12:56 199.86 199.86 199.86 199.86 1.1K
12:57 199.84 199.84 199.83 199.83 1.6K
12:58 199.84 199.92 199.82 199.89 3.3K
12:59 199.95 200.01 199.95 200.01 1.2K
13:00 200.00 200.00 200.00 200.00 1.4K
13:01 199.98 199.98 199.91 199.91 1.6K
13:02 199.93 199.93 199.86 199.86 1.6K
13:03 199.85 199.85 199.85 199.85 1.8K
13:04 199.80 199.80 199.80 199.80 2.2K
13:06 199.74 199.74 199.66 199.66 5.7K
13:07 199.66 199.66 199.63 199.64 2.7K
13:08 199.62 199.62 199.62 199.62 0.4K
13:09 199.62 199.62 199.41 199.41 10.2K
13:10 199.31 199.31 199.28 199.30 9.5K
13:11 199.32 199.32 199.22 199.24 2.2K
13:12 199.23 199.23 199.17 199.17 2.6K
13:13 199.39 199.39 199.22 199.22 2.6K
13:14 199.43 199.43 199.30 199.36 2.8K
13:15 199.39 199.39 199.29 199.29 1.6K
13:16 199.29 199.30 199.29 199.30 1.2K
13:17 199.25 199.44 199.25 199.44 5.0K
13:18 199.41 199.41 199.34 199.34 1.5K
13:19 199.30 199.30 199.21 199.24 4.3K
13:20 199.12 199.19 199.12 199.19 3.3K
13:21 199.15 199.15 199.04 199.04 7.4K
13:22 199.04 199.22 199.04 199.17 2.7K
13:23 199.17 199.23 199.14 199.14 2.3K
13:24 198.98 198.98 198.75 198.75 3.8K
13:25 198.83 198.83 198.78 198.78 2.6K
13:26 198.79 198.93 198.69 198.93 3.9K
13:27 198.87 198.94 198.87 198.94 2.8K
13:28 198.90 198.90 198.80 198.80 2.4K
13:29 198.81 198.86 198.80 198.80 2.1K
13:30 198.76 198.76 198.68 198.68 4.2K
13:31 198.62 198.62 198.55 198.55 2.9K
13:32 198.56 198.56 198.54 198.56 4.0K
13:33 198.58 198.58 198.47 198.47 10.8K
13:34 198.47 198.48 198.47 198.48 1.7K
13:35 198.33 198.33 198.33 198.33 0.5K
13:36 198.32 198.33 198.32 198.33 1.7K
13:37 198.25 198.25 198.21 198.21 2.7K
13:39 198.15 198.17 198.15 198.17 2.0K
13:40 198.26 198.36 198.26 198.36 4.1K
13:41 198.32 198.32 198.32 198.32 1.0K
13:42 198.42 198.42 198.31 198.31 1.6K
13:43 198.31 198.31 198.22 198.22 1.9K
13:44 198.24 198.29 198.24 198.24 1.3K
13:45 198.22 198.23 198.22 198.23 4.2K
13:46 198.28 198.29 198.28 198.29 3.2K
13:47 198.30 198.33 198.27 198.28 2.9K
13:48 198.21 198.27 198.21 198.27 2.2K
13:50 198.26 198.26 198.26 198.26 0.9K
13:51 198.25 198.25 198.25 198.25 1.4K
13:52 198.20 198.20 198.10 198.10 1.2K
13:53 198.20 198.20 198.15 198.19 0.9K
13:54 198.20 198.20 198.20 198.20 2.1K
13:55 198.21 198.21 198.13 198.13 1.8K
13:56 198.20 198.20 197.84 197.84 9.0K
13:57 197.90 197.96 197.76 197.76 6.6K
13:58 197.82 197.82 197.64 197.64 3.0K
13:59 197.71 197.94 197.71 197.93 18.8K
14:00 197.92 198.16 197.92 198.16 2.7K
14:01 198.17 198.17 198.17 198.17 1.3K
14:02 197.97 197.97 197.97 197.97 2.4K
14:04 197.91 197.91 197.91 197.91 4.1K
14:07 197.64 197.64 197.48 197.48 2.7K
14:08 197.28 197.53 197.28 197.50 4.3K
14:09 197.53 197.58 197.53 197.54 4.2K
14:10 197.62 197.63 197.43 197.46 5.3K
14:11 197.46 197.46 197.45 197.46 2.6K
14:12 197.45 197.57 197.32 197.38 7.1K
14:14 197.38 197.59 197.38 197.59 4.6K
14:15 197.68 197.87 197.68 197.87 10.6K
14:16 197.94 198.18 197.94 198.17 7.0K
14:17 198.18 198.53 198.18 198.35 14.6K
14:18 198.35 198.35 198.17 198.17 3.1K
14:19 198.18 198.22 198.12 198.12 2.3K
14:20 198.09 198.10 198.09 198.09 2.7K
14:21 198.18 198.25 198.18 198.24 1.8K
14:22 198.40 198.40 198.26 198.29 4.1K
14:23 198.16 198.16 198.16 198.16 1.4K
14:24 198.01 198.01 198.01 198.01 0.7K
14:25 198.23 198.26 198.23 198.25 3.2K
14:26 198.32 198.32 198.32 198.32 1.9K
14:29 198.30 198.32 198.30 198.32 0.9K
14:30 198.32 198.58 198.32 198.56 3.4K
14:31 198.55 198.55 198.48 198.49 3.5K
14:32 198.43 198.43 198.25 198.25 2.2K
14:33 198.43 198.43 198.43 198.43 1.5K
14:34 198.52 198.52 197.99 198.22 13.5K
14:35 198.64 198.64 198.64 198.64 4.2K
14:37 198.49 198.49 198.49 198.49 0.9K
14:38 198.47 198.55 198.47 198.47 1.8K
14:39 198.59 198.67 198.59 198.66 1.9K
14:40 198.60 198.60 198.60 198.60 0.6K
14:41 198.60 198.60 198.51 198.51 2.2K
14:42 198.62 198.62 198.62 198.62 1.5K
14:43 198.62 198.70 198.62 198.70 1.2K
14:44 198.68 198.68 198.62 198.62 0.6K
14:45 198.68 198.84 198.68 198.84 4.4K
14:46 198.71 198.71 198.70 198.70 1.4K
14:47 198.70 198.70 198.70 198.70 1.1K
14:48 198.77 198.77 198.77 198.77 0.7K
14:49 198.85 198.88 198.85 198.88 3.7K
14:50 198.74 198.74 198.68 198.73 2.3K
14:51 198.78 198.78 198.66 198.75 2.0K
14:52 198.74 198.74 198.71 198.71 2.0K
14:53 198.80 198.80 198.73 198.73 1.3K
14:54 198.76 198.76 198.76 198.76 1.7K
14:55 198.69 198.74 198.69 198.74 0.3K
14:56 198.74 198.74 198.64 198.64 2.2K
14:57 198.53 198.62 198.53 198.62 1.9K
14:58 198.67 198.67 198.57 198.57 1.3K
14:59 198.58 198.60 198.52 198.52 2.6K
15:00 198.63 198.65 198.62 198.65 3.0K
15:01 198.65 198.65 198.62 198.62 2.7K
15:02 198.56 198.56 198.56 198.56 0.1K
15:03 198.56 198.57 198.51 198.52 4.8K
15:04 198.49 198.61 198.49 198.61 4.1K
15:05 198.67 198.77 198.67 198.76 3.6K
15:06 198.86 198.88 198.80 198.88 4.9K
15:07 198.83 198.83 198.64 198.71 4.8K
15:08 198.71 198.71 198.71 198.71 1.1K
15:09 198.69 198.78 198.69 198.78 2.0K
15:10 198.72 198.72 198.69 198.69 1.9K
15:11 198.71 198.71 198.66 198.66 2.0K
15:12 198.70 198.70 198.59 198.63 4.1K
15:13 198.67 198.67 198.62 198.62 1.3K
15:14 198.61 198.64 198.60 198.60 1.4K
15:15 198.60 198.60 198.50 198.50 2.6K
15:16 198.55 198.58 198.52 198.57 3.5K
15:17 198.56 198.60 198.56 198.60 1.8K
15:18 198.59 198.67 198.59 198.67 4.2K
15:19 198.64 198.67 198.57 198.57 5.2K
15:20 198.58 198.61 198.58 198.61 1.9K
15:21 198.64 198.65 198.60 198.63 3.1K
15:22 198.64 198.64 198.58 198.60 5.3K
15:23 198.62 198.72 198.60 198.65 4.1K
15:24 198.60 198.72 198.60 198.72 2.9K
15:25 198.72 198.75 198.72 198.75 3.3K
15:26 198.84 198.84 198.81 198.82 3.7K
15:27 198.81 198.81 198.80 198.81 5.0K
15:28 198.77 198.80 198.75 198.79 4.3K
15:29 198.68 198.72 198.68 198.72 5.2K
15:30 198.73 198.73 198.71 198.71 5.1K
15:31 198.65 198.68 198.63 198.68 5.3K
15:32 198.71 198.78 198.71 198.78 3.5K
15:33 198.76 198.82 198.76 198.78 4.3K
15:34 198.78 198.83 198.77 198.80 5.9K
15:35 198.84 198.89 198.81 198.86 6.3K
15:36 198.86 198.88 198.83 198.88 5.4K
15:37 198.89 198.98 198.89 198.96 6.8K
15:38 198.92 199.05 198.92 199.05 8.7K
15:39 199.06 199.16 199.06 199.10 2.4K
15:40 199.10 199.10 198.99 199.05 5.3K
15:41 199.04 199.04 199.00 199.04 10.5K
15:42 199.06 199.09 199.04 199.07 6.2K
15:43 199.11 199.11 199.02 199.02 5.8K
15:44 199.10 199.10 198.98 198.99 4.8K
15:45 198.99 199.09 198.99 199.08 6.1K
15:46 198.98 199.12 198.98 199.12 7.5K
15:47 199.14 199.15 199.14 199.15 3.9K
15:48 199.15 199.15 199.11 199.12 6.6K
15:49 199.11 199.25 199.11 199.22 10.9K
15:50 199.23 199.23 198.84 198.85 19.6K
15:51 198.86 198.90 198.65 198.65 12.1K
15:52 198.65 198.71 198.55 198.71 9.8K
15:53 198.71 198.87 198.71 198.87 12.3K
15:54 198.86 199.16 198.86 199.16 11.1K
15:55 199.12 199.12 198.92 198.99 35.9K
15:56 198.99 199.00 198.91 198.95 15.6K
15:57 198.96 199.14 198.96 199.14 19.4K
15:58 199.05 199.05 198.92 198.96 35.4K
15:59 198.93 198.93 198.69 198.69 412.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available