גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מרתון פטרוליום > גרפים

עדכון אחרון 18:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרתון פטרוליום

Marathon Petroleum

מניה MPC ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	212.18	212.18	212.18	212.18	0.00
16:50	206.5	206.5	206.5	206.5	43,863.00
17:00	208	208	208	208	49,738.00
17:10	208.21	208.21	208.21	208.21	31,817.00
17:20	209.755	209.755	209.755	209.755	55,571.00
17:30	208.905	208.905	208.905	208.905	54,101.00
17:40	209.51	209.51	209.51	209.51	19,911.00
17:50	210.49	210.49	210.49	210.49	14,896.00
18:00	210.055	210.055	210.055	210.055	26,271.00
18:10	211.43	211.43	211.43	211.43	22,030.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	194.575	192.7	193.44	193.4363	2,159,865.00
27.02.2026 17:30	193.335	190.6	193.325	191.61	5,200,694.00
27.02.2026 18:00	193.54	190.9001	191.54	193.54	7,254,966.00
27.02.2026 18:30	194.67	192.58	193.49	193.505	11,407,671.00
27.02.2026 19:00	196.15	193.72	193.72	194.93	9,437,138.00
27.02.2026 19:30	196.41	194.49	195.005	196.41	10,513,725.00
27.02.2026 20:00	197.31	196.1001	196.635	196.55	11,592,341.00
27.02.2026 20:30	197.07	196.02	196.57	196.85	11,446,393.00
27.02.2026 21:00	197.415	196.43	196.86	196.605	10,725,555.00
27.02.2026 21:30	196.835	195.66	196.315	195.815	11,719,393.00
27.02.2026 22:00	196.75	195.71	195.87	196.5	12,126,463.00
27.02.2026 22:30	198.1	196.16	196.425	198.1	13,051,117.00
02.03.2026 16:30	205.61	202.595	204.105	205.61	1,308,662.00
02.03.2026 17:00	206.14	204.665	205.005	204.975	2,028,263.00
02.03.2026 17:30	207.13	204.775	205.23	206.75	3,120,323.00
02.03.2026 18:00	207.99	206.595	207.365	207.525	4,360,788.00
02.03.2026 18:30	209.07	207.1	207.43	207.8801	7,779,616.00
02.03.2026 19:00	208.03	206.72	208.03	207.42	9,465,284.00
02.03.2026 19:30	209.38	206.54	207.42	208.99	14,336,924.00
02.03.2026 20:00	209.61	208.39	209.01	209.505	13,973,699.00
02.03.2026 20:30	209.71	206.375	209.52	207.025	15,710,931.00
02.03.2026 21:00	208.64	206.435	206.79	208.635	17,189,567.00
02.03.2026 21:30	208.9	208.07	208.84	208.53	19,939,493.00
02.03.2026 22:00	209.83	208.6701	208.73	209.27	23,062,225.00
02.03.2026 22:30	210.245	208.895	209.2	209.83	27,681,069.00
03.03.2026 16:30	214.915	206.1	212.9	207.69	1,134,840.00
03.03.2026 17:00	210.66	207.44	208.55	208.76	2,635,646.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	144.78	139.45	143.57	142.63	3,255,263.00
05.03.2025	140.96	132.79	140.05	135.12	4,736,620.00
06.03.2025	138.13	133.73	134.12	137.56	2,462,874.00
07.03.2025	141.16	136.91	137.87	137.55	2,830,779.00
10.03.2025	140.15	135.71	138.54	136.26	2,795,628.00
11.03.2025	138.27	133.73	137.52	134.72	2,750,598.00
12.03.2025	138.49	133.75	133.75	137.12	2,425,853.00
13.03.2025	140.00	135.71	137.28	137.02	1,885,282.00
14.03.2025	141.65	137.02	137.33	141.15	1,708,270.00
17.03.2025	147.10	141.65	141.69	146.16	2,323,890.00
18.03.2025	148.72	144.69	147.65	146.00	2,797,798.00
19.03.2025	150.61	145.75	146.51	149.57	3,591,357.00
20.03.2025	152.08	147.68	148.03	151.95	3,638,758.00
21.03.2025	152.05	147.84	151.09	149.96	6,813,975.00
24.03.2025	153.45	147.56	151.14	148.68	3,087,338.00
25.03.2025	151.36	148.41	149.58	149.09	3,562,021.00
26.03.2025	153.89	149.35	150.92	149.81	1,980,887.00
27.03.2025	149.70	146.83	149.05	147.35	1,579,071.00
28.03.2025	147.54	143.37	147.00	144.10	1,592,137.00
31.03.2025	146.50	142.49	143.26	145.69	2,434,620.00
01.04.2025	146.95	142.04	145.77	146.63	1,896,684.00
02.04.2025	148.13	144.27	144.85	147.90	1,653,562.00
03.04.2025	140.68	127.69	140.00	128.59	5,074,604.00
04.04.2025	124.66	115.97	124.66	121.07	5,306,316.00
07.04.2025	128.41	115.10	118.09	121.66	4,786,488.00
08.04.2025	126.13	116.32	124.08	118.55	4,401,547.00
09.04.2025	133.10	115.42	115.63	131.42	5,538,711.00
10.04.2025	130.20	118.65	127.07	121.53	3,970,157.00
11.04.2025	123.80	117.74	120.74	123.43	2,901,166.00
14.04.2025	127.45	123.29	126.99	124.85	2,709,518.00
15.04.2025	125.79	121.69	124.04	122.23	2,407,163.00
16.04.2025	127.87	122.72	123.67	124.07	2,897,261.00
17.04.2025	128.93	125.60	125.60	127.72	2,387,661.00
21.04.2025	127.08	124.00	125.28	126.72	2,405,116.00
22.04.2025	132.18	128.21	129.40	131.39	1,734,477.00
23.04.2025	136.62	132.00	134.36	134.30	2,996,262.00
24.04.2025	138.26	134.04	135.27	137.54	3,060,388.00
25.04.2025	137.67	135.79	136.37	137.44	1,680,511.00
28.04.2025	138.38	135.99	137.45	137.58	1,868,331.00
29.04.2025	138.66	135.88	136.29	138.31	1,747,528.00
30.04.2025	138.00	133.00	135.65	137.41	2,549,243.00
01.05.2025	141.39	136.80	138.29	137.72	2,044,984.00
02.05.2025	142.17	137.30	139.85	141.55	1,944,407.00
05.05.2025	144.68	140.36	141.23	143.33	3,426,328.00
06.05.2025	146.35	141.91	144.72	144.55	3,300,377.00
07.05.2025	146.04	142.73	145.19	144.69	3,113,044.00
08.05.2025	151.75	145.28	145.28	149.97	2,643,673.00
09.05.2025	152.32	149.65	151.79	150.89	1,567,423.00
12.05.2025	161.39	156.21	158.96	158.14	3,418,993.00
13.05.2025	164.86	157.71	159.24	162.84	3,969,955.00
14.05.2025	164.54	161.16	161.36	163.52	2,291,107.00
15.05.2025	165.52	160.88	161.02	165.29	2,300,024.00
16.05.2025	165.70	162.84	165.70	164.12	2,835,937.00
19.05.2025	164.04	160.70	162.96	162.27	1,986,835.00
20.05.2025	163.34	161.14	162.15	161.53	1,431,691.00
21.05.2025	159.76	156.63	158.95	156.70	2,832,217.00
22.05.2025	160.58	154.65	156.00	158.89	2,364,579.00
23.05.2025	160.10	157.44	157.44	159.11	1,333,093.00
27.05.2025	163.20	158.95	160.27	162.33	2,479,833.00
28.05.2025	163.27	158.33	163.26	158.61	1,513,589.00
29.05.2025	160.07	156.36	158.00	159.92	1,944,099.00
30.05.2025	161.30	159.13	159.78	160.74	4,475,128.00
02.06.2025	163.91	156.02	163.91	158.75	2,955,261.00
03.06.2025	163.74	157.83	159.12	161.97	2,004,644.00
04.06.2025	162.79	156.81	161.41	156.95	2,578,221.00
05.06.2025	159.18	155.93	157.70	158.21	1,532,552.00
06.06.2025	161.56	158.55	159.12	160.12	1,341,553.00
09.06.2025	162.33	159.74	161.79	160.27	1,892,051.00
10.06.2025	164.56	161.49	161.92	162.64	1,967,012.00
11.06.2025	166.00	162.56	164.44	164.66	2,017,563.00
12.06.2025	165.16	161.66	162.70	165.07	1,725,944.00
13.06.2025	166.72	163.86	164.64	166.15	2,704,614.00
16.06.2025	167.77	163.62	164.61	166.78	2,882,257.00
17.06.2025	171.34	166.25	168.36	170.08	3,846,596.00
18.06.2025	171.34	167.28	169.53	167.42	2,592,732.00
20.06.2025	169.93	167.17	167.62	169.12	6,532,071.00
23.06.2025	170.71	165.73	170.58	166.61	3,330,768.00
24.06.2025	167.27	163.40	164.60	165.29	2,863,049.00
25.06.2025	167.19	164.50	165.13	165.69	2,006,786.00
26.06.2025	168.80	165.76	166.65	167.52	1,709,462.00
27.06.2025	167.84	164.50	166.16	167.41	8,618,821.00
30.06.2025	168.09	165.62	166.72	166.11	1,639,463.00
01.07.2025	171.48	165.62	166.36	169.95	1,948,776.00
02.07.2025	174.46	170.18	171.47	174.46	1,555,500.00
03.07.2025	176.87	173.00	173.28	176.05	1,135,939.00
07.07.2025	177.50	174.42	174.96	176.45	1,688,402.00
08.07.2025	180.56	176.47	176.71	179.93	2,425,694.00
09.07.2025	180.77	178.03	179.93	179.27	1,976,223.00
10.07.2025	183.10	177.58	179.13	182.26	3,765,710.00
11.07.2025	182.09	179.26	181.75	179.86	4,387,499.00
14.07.2025	178.60	173.99	177.89	175.63	2,731,789.00
15.07.2025	177.28	174.56	175.86	175.62	1,784,886.00
16.07.2025	177.15	171.48	176.40	172.37	2,572,654.00
17.07.2025	174.68	172.43	172.86	174.17	1,619,701.00
18.07.2025	178.33	174.21	176.65	174.21	2,623,421.00
21.07.2025	176.47	173.95	174.99	174.88	1,458,112.00
22.07.2025	176.87	174.44	174.81	175.25	1,431,065.00
23.07.2025	177.75	175.02	175.76	177.54	1,797,797.00
24.07.2025	176.57	170.12	174.99	171.31	2,607,215.00
25.07.2025	173.23	170.34	172.07	171.57	1,287,670.00
28.07.2025	174.96	171.87	172.70	174.80	1,100,054.00
29.07.2025	175.50	172.99	175.25	175.43	1,296,063.00
30.07.2025	174.02	169.45	173.81	170.78	1,491,514.00
31.07.2025	171.92	169.17	170.33	170.19	1,340,633.00
01.08.2025	168.00	164.77	167.80	165.53	1,385,291.00
04.08.2025	168.78	165.76	166.40	167.96	2,067,442.00
05.08.2025	170.09	165.49	169.47	168.92	1,923,308.00
06.08.2025	170.30	160.85	169.67	162.44	2,755,424.00
07.08.2025	165.00	161.44	164.27	161.51	1,187,528.00
08.08.2025	163.16	160.29	162.22	160.84	1,278,166.00
11.08.2025	162.83	158.08	162.47	158.59	1,784,128.00
12.08.2025	161.62	158.55	160.00	159.11	2,291,461.00
13.08.2025	161.83	158.00	159.00	161.73	2,071,944.00
14.08.2025	162.58	159.01	160.66	162.32	1,372,892.00
15.08.2025	163.47	161.53	162.48	162.34	1,831,442.00
18.08.2025	162.95	160.87	161.37	162.67	1,487,559.00
19.08.2025	165.35	161.80	162.36	164.38	1,942,042.00
20.08.2025	166.66	163.37	163.95	165.82	1,539,978.00
21.08.2025	166.08	163.10	165.01	164.94	1,299,668.00
22.08.2025	171.08	165.08	165.71	170.88	1,733,821.00
25.08.2025	172.80	170.31	170.72	172.18	1,457,967.00
26.08.2025	173.57	170.23	170.99	173.51	3,153,834.00
27.08.2025	178.55	173.06	173.25	177.89	1,820,040.00
28.08.2025	179.33	175.46	178.38	179.30	1,844,040.00
29.08.2025	181.43	178.19	179.78	179.71	1,752,953.00
02.09.2025	180.24	177.90	178.86	180.15	2,245,499.00
03.09.2025	183.50	177.35	180.00	179.00	1,751,294.00
04.09.2025	180.13	178.16	179.66	178.98	1,493,901.00
05.09.2025	180.48	177.05	178.50	180.28	1,696,092.00
08.09.2025	181.24	176.89	179.93	181.19	2,006,736.00
09.09.2025	186.28	178.48	182.39	183.18	2,307,610.00
10.09.2025	184.78	177.42	183.00	181.69	1,799,739.00
11.09.2025	183.74	180.66	182.28	182.31	1,259,491.00
12.09.2025	183.54	179.83	183.00	180.28	1,500,275.00
15.09.2025	181.94	178.88	180.11	179.94	1,203,254.00
16.09.2025	184.53	180.00	181.28	182.99	2,249,529.00
17.09.2025	186.08	182.05	182.82	184.68	1,885,040.00
18.09.2025	186.00	182.10	185.02	184.04	415,170.00
19.09.2025	185.73	182.86	185.11	185.44	837,106.00
22.09.2025	188.70	185.25	185.60	187.26	734,422.00
23.09.2025	192.61	187.17	187.65	190.89	731,831.00
24.09.2025	194.92	191.00	191.50	193.27	446,564.00
25.09.2025	196.70	192.07	193.10	196.48	881,067.00
26.09.2025	201.59	197.07	197.11	198.76	1,059,274.00
29.09.2025	198.44	194.49	198.31	196.58	536,901.00
30.09.2025	195.84	191.29	195.84	192.77	606,741.00
01.10.2025	193.48	191.13	192.37	192.22	581,989.00
02.10.2025	192.94	189.42	192.20	192.24	852,602.00
03.10.2025	198.75	193.14	194.41	193.25	1,049,331.00
06.10.2025	197.08	193.21	194.05	193.51	458,945.00
07.10.2025	193.49	187.83	192.91	191.54	639,631.00
08.10.2025	191.40	188.02	191.40	188.74	1,489,468.00
09.10.2025	190.89	186.63	189.88	187.52	605,926.00
10.10.2025	187.68	180.72	187.30	181.02	709,489.00
13.10.2025	185.09	182.39	183.60	183.43	486,175.00
14.10.2025	186.09	181.39	181.62	183.10	600,152.00
15.10.2025	185.41	181.91	183.89	183.86	825,520.00
16.10.2025	185.01	180.32	185.01	181.20	520,751.00
17.10.2025	185.50	181.18	181.91	184.43	897,680.00
20.10.2025	187.16	184.68	184.90	186.35	366,440.00
21.10.2025	186.70	182.61	186.07	182.94	485,026.00
22.10.2025	188.81	181.79	183.50	188.50	881,953.00
23.10.2025	197.33	189.97	190.27	195.86	1,001,600.00
24.10.2025	198.79	195.97	196.69	196.30	531,676.00
27.10.2025	197.56	194.34	196.90	196.13	1,740,729.00
28.10.2025	196.14	191.95	194.87	192.22	579,322.00
29.10.2025	197.46	190.33	191.15	195.78	754,340.00
30.10.2025	200.65	195.51	195.59	195.65	845,735.00
31.10.2025	196.50	193.46	195.73	195.03	716,455.00
03.11.2025	196.52	193.46	194.68	195.93	688,896.00
04.11.2025	187.24	175.00	181.24	183.72	3,234,873.00
05.11.2025	189.60	184.04	184.78	186.03	968,482.00
06.11.2025	195.92	187.66	188.14	192.71	1,136,273.00
07.11.2025	197.07	191.57	194.19	193.77	861,259.00
10.11.2025	198.76	191.55	193.99	196.35	1,038,116.00
11.11.2025	201.72	197.42	198.46	200.09	966,278.00
12.11.2025	202.24	196.38	199.20	196.90	1,173,973.00
13.11.2025	199.40	193.71	197.98	194.50	979,760.00
14.11.2025	202.29	195.40	196.98	200.00	765,666.00
17.11.2025	199.37	195.29	198.66	196.00	690,069.00
18.11.2025	199.69	195.00	195.78	199.69	634,110.00
19.11.2025	196.13	190.51	193.85	195.49	932,121.00
20.11.2025	197.96	187.42	196.42	187.72	1,238,927.00
21.11.2025	192.07	186.57	188.27	190.61	815,760.00
24.11.2025	191.76	186.45	188.88	190.22	1,157,229.00
25.11.2025	191.20	187.15	188.06	190.00	667,676.00
26.11.2025	193.50	189.75	190.50	191.74	568,882.00
28.11.2025	196.00	192.94	193.38	193.78	405,925.00
01.12.2025	198.16	194.40	194.60	196.26	735,956.00
02.12.2025	196.01	189.77	196.01	192.63	752,797.00
03.12.2025	194.31	188.51	194.31	189.41	1,187,810.00
04.12.2025	191.70	187.64	189.06	190.11	948,486.00
05.12.2025	193.53	190.17	190.24	190.50	591,209.00
08.12.2025	191.57	186.92	188.10	189.69	1,017,452.00
09.12.2025	192.17	188.58	189.26	190.79	879,953.00
10.12.2025	192.41	187.52	190.61	191.29	1,353,428.00
11.12.2025	190.37	186.62	188.17	187.05	1,020,623.00
12.12.2025	188.18	184.13	187.35	185.74	1,037,146.00
15.12.2025	185.82	184.02	184.78	185.46	932,279.00
16.12.2025	185.17	175.25	184.94	176.79	1,282,194.00
17.12.2025	177.20	172.86	177.32	174.42	1,313,365.00
18.12.2025	174.38	167.13	173.60	168.10	1,304,387.00
19.12.2025	170.53	167.27	168.60	168.31	2,669,310.00
22.12.2025	170.79	164.66	169.89	164.76	866,194.00
23.12.2025	166.95	164.22	165.43	166.37	925,842.00
24.12.2025	166.31	164.55	165.99	165.67	486,284.00
26.12.2025	165.88	163.37	165.21	163.73	559,330.00
29.12.2025	165.00	162.62	164.78	163.56	767,395.00
30.12.2025	164.80	162.82	164.51	163.84	511,326.00
31.12.2025	164.16	161.93	164.52	162.61	619,761.00
02.01.2026	165.36	162.53	163.18	165.16	659,839.00
05.01.2026	177.70	171.50	172.46	174.98	2,324,202.00
06.01.2026	175.68	170.25	175.00	170.38	1,129,669.00
07.01.2026	176.65	168.69	173.11	172.56	1,392,599.00
08.01.2026	178.83	171.55	172.81	177.11	1,196,620.00
09.01.2026	178.80	174.38	178.53	176.18	1,132,945.00
12.01.2026	177.28	174.00	176.12	175.52	1,040,468.00
13.01.2026	179.09	174.40	176.29	175.89	1,037,532.00
14.01.2026	183.43	176.00	176.19	181.20	1,485,632.00
15.01.2026	179.79	177.01	179.90	177.76	709,872.00
16.01.2026	178.75	174.96	177.02	175.68	723,983.00
20.01.2026	177.74	174.06	177.38	174.86	541,200.00
21.01.2026	182.57	177.22	177.26	177.49	1,040,934.00
22.01.2026	177.94	174.31	176.45	175.77	823,863.00
23.01.2026	181.61	175.06	177.09	175.39	727,731.00
26.01.2026	177.50	172.24	177.50	172.50	654,569.00
27.01.2026	174.01	170.49	172.96	171.70	1,107,139.00
28.01.2026	174.00	170.08	172.73	172.00	872,332.00
29.01.2026	180.72	175.24	176.28	175.74	1,273,602.00
30.01.2026	176.75	172.00	175.55	176.14	1,128,655.00
02.02.2026	177.32	171.74	173.13	176.86	1,437,205.00
03.02.2026	187.63	172.46	181.51	187.52	2,471,590.00
04.02.2026	197.54	188.14	188.82	195.99	1,839,064.00
05.02.2026	195.82	190.99	194.41	195.58	894,820.00
06.02.2026	204.37	196.17	197.27	203.15	1,279,191.00
09.02.2026	206.45	202.31	204.10	204.29	828,723.00
10.02.2026	204.27	201.04	203.95	204.10	969,643.00
11.02.2026	209.40	205.06	207.83	208.64	722,193.00
12.02.2026	210.32	197.86	209.23	198.00	897,718.00
13.02.2026	204.32	195.75	196.88	203.28	638,072.00
17.02.2026	206.60	197.77	204.75	200.62	1,027,001.00
18.02.2026	202.00	198.39	201.54	199.40	748,624.00
19.02.2026	201.98	196.31	200.26	196.45	998,907.00
20.02.2026	198.45	194.58	195.84	196.87	783,623.00
23.02.2026	199.74	190.44	196.37	192.70	1,152,309.00
24.02.2026	195.30	190.84	191.09	195.30	793,191.00
25.02.2026	197.50	192.27	195.96	195.56	895,729.00
26.02.2026	202.84	193.49	194.75	201.09	894,675.00
27.02.2026	200.00	190.32	199.83	198.23	2,256,362.00
02.03.2026	210.41	202.20	204.27	209.80	1,880,721.00

צרו איתנו קשר *5988