גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 16.09.2026

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
21:40					0.00
21:50	414.85	414.85	414.85	414.85	0.00
22:00	414.6106	414.6106	414.6106	414.6106	28,689.00
22:10	414.655	414.655	414.655	414.655	21,361.00
22:20	412.63	412.63	412.63	412.63	34,957.00
22:30	412.405	412.405	412.405	412.405	36,577.00
22:40	413.575	413.575	413.575	413.575	26,326.00
22:50	415.04	415.04	415.04	415.04	32,928.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2026 17:00	408.9799	402.655	408.15	404.731	6,813,180.00
11.09.2026 17:30	404.78	401.15	404.57	402.705	6,240,736.00
11.09.2026 18:00	406.34	402.08	403.16	405.43	7,513,656.00
11.09.2026 18:30	406.17	404.8301	405.325	406.17	9,049,579.00
11.09.2026 19:00	406.78	404.53	406.1801	406.3	9,075,875.00
11.09.2026 19:30	406.45	401.7	406.45	403.815	12,681,072.00
11.09.2026 20:00	403.83	401.82	403.83	403.03	11,826,706.00
11.09.2026 20:30	403.175	397.435	403.175	397.435	16,746,773.00
11.09.2026 21:00	400.48	397.005	397.52	399.59	17,447,666.00
11.09.2026 21:30	399.9642	395.275	399.54	395.275	17,144,661.00
11.09.2026 22:00	398.095	394.24	395.95	398.095	24,456,983.00
11.09.2026 22:30	398.3851	396.1	398.3851	396.17	25,850,473.00
14.09.2026 16:30	407.015	396	399.595	405.81	2,365,893.00
14.09.2026 17:00	409.5	404.36	406.8	404.36	5,963,005.00
14.09.2026 17:30	407.45	403.32	404.375	405.331	7,814,176.00
14.09.2026 18:00	405.205	388.77	404.575	393.805	11,216,856.00
14.09.2026 18:30	396.21	392.03	394.01	396.21	17,734,410.00
14.09.2026 19:00	398.4	392.85	397.065	398.4	18,947,159.00
14.09.2026 19:30	398.69	390.645	398.69	391.71	26,242,871.00
14.09.2026 20:00	393.59	391.57	392.07	392.84	24,567,393.00
14.09.2026 20:30	393.33	391.34	393.195	392.525	19,764,241.00
14.09.2026 21:00	395.12	392.39	392.775	393.83	19,114,320.00
14.09.2026 21:30	394.42	391.185	394.305	391.45	18,214,098.00
14.09.2026 22:00	394.46	390.96	391.97	393.5848	26,518,190.00
14.09.2026 22:30	396.06	393.14	393.14	396.06	33,121,576.00
15.09.2026 16:30	406.46	400.565	401.35	403.35	354,784.00
15.09.2026 17:00	404.0699	400.065	403.15	400.065	1,849,412.00
15.09.2026 17:30	402.91	397.84	401.87	402.91	4,860,770.00
15.09.2026 18:00	406.64	403.505	403.705	406.075	4,699,776.00
15.09.2026 18:30	408.35	406.15	406.3	407.625	7,104,253.00
15.09.2026 19:00	408.76	406.74	406.74	408.12	8,073,388.00
15.09.2026 19:30	411.09	407.985	408.215	410.935	8,732,444.00
15.09.2026 20:00	411.19	409.59	411.025	410.6	10,179,975.00
15.09.2026 20:30	413.145	410.84	410.9	412.645	8,990,515.00
15.09.2026 21:00	412.82	410.84	411.96	411.045	9,953,245.00
15.09.2026 21:30	411.79	410.655	410.655	411.405	12,256,618.00
15.09.2026 22:00	411.735	410.88	411.37	411.18	11,926,054.00
15.09.2026 22:30	411.76	409.995	411.385	410.785	13,840,423.00
16.09.2026 21:00	416.4	416.4	416.4	416.4	891,759.00
16.09.2026 21:30	417.5719	414.0201	417.5719	415.46	15,796,707.00
16.09.2026 22:00	415.745	411.265	415.4	413.575	25,234,427.00
16.09.2026 22:30	416.615	413.45	413.94	413.45	27,486,272.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	215.57	206.05	212.17	211.76	1,250,919.00
04.03.2026	222.05	212.00	212.61	220.76	1,707,234.00
05.03.2026	228.55	213.96	224.88	216.76	1,854,172.00
06.03.2026	221.43	214.25	218.50	221.28	1,465,378.00
09.03.2026	223.66	213.73	223.35	215.67	2,048,522.00
10.03.2026	220.30	212.38	214.43	215.18	975,498.00
11.03.2026	226.84	216.20	216.40	226.64	1,079,008.00
12.03.2026	236.10	227.20	227.49	230.08	2,008,275.00
13.03.2026	231.75	225.85	228.69	226.20	1,113,662.00
16.03.2026	230.59	225.25	228.58	228.97	1,221,151.00
17.03.2026	234.46	228.88	229.97	233.35	939,881.00
18.03.2026	238.77	232.14	236.28	236.31	1,528,862.00
19.03.2026	242.98	234.71	237.70	235.71	2,269,556.00
20.03.2026	238.13	232.33	236.68	232.74	1,957,448.00
23.03.2026	237.05	225.92	227.78	232.49	1,305,816.00
24.03.2026	247.14	238.40	238.80	243.90	1,842,189.00
25.03.2026	246.48	239.37	241.37	241.20	1,134,632.00
26.03.2026	249.76	240.58	242.05	248.16	1,050,710.00
27.03.2026	252.83	245.87	247.71	251.77	1,158,161.00
30.03.2026	255.77	244.85	254.07	245.26	1,229,157.00
31.03.2026	251.12	239.56	246.01	244.28	1,526,057.00
01.04.2026	243.00	233.17	241.56	238.02	1,649,489.00
02.04.2026	247.73	238.81	245.08	241.76	907,993.00
06.04.2026	241.96	237.75	239.77	241.51	615,290.00
07.04.2026	247.07	241.33	242.16	245.52	934,588.00
08.04.2026	233.56	228.06	231.99	231.90	1,420,636.00
09.04.2026	234.39	219.38	231.51	223.47	1,265,645.00
10.04.2026	223.28	216.97	222.08	222.63	1,048,294.00
13.04.2026	228.38	221.65	225.63	225.31	1,044,479.00
14.04.2026	225.98	221.12	224.96	223.87	779,250.00
15.04.2026	225.84	220.57	222.34	223.05	663,252.00
16.04.2026	230.15	223.77	223.97	226.17	886,385.00
17.04.2026	220.00	210.73	217.50	213.69	1,647,761.00
20.04.2026	216.20	213.29	213.99	214.33	626,374.00
21.04.2026	220.79	213.06	215.65	220.56	642,085.00
22.04.2026	224.14	218.57	223.35	222.03	1,209,365.00
23.04.2026	224.16	220.35	223.20	221.08	1,206,164.00
24.04.2026	224.58	219.31	222.20	224.00	947,014.00
27.04.2026	230.76	224.10	225.43	227.21	783,678.00
28.04.2026	233.73	227.09	230.00	232.57	972,858.00
29.04.2026	245.29	235.34	236.22	241.78	1,388,794.00
30.04.2026	249.21	235.86	237.83	248.23	1,081,386.00
01.05.2026	249.90	241.01	247.05	246.27	946,104.00
05.05.2026	261.61	251.89	255.90	260.51	1,308,163.00
06.05.2026	254.71	244.46	253.01	245.63	1,401,651.00
07.05.2026	242.27	234.26	241.31	242.22	1,051,924.00
08.05.2026	247.88	238.71	241.50	245.09	924,810.00
11.05.2026	252.48	247.76	249.83	252.48	1,034,374.00
12.05.2026	257.61	251.76	254.25	252.00	1,248,349.00
13.05.2026	254.94	245.51	254.30	249.20	1,700,961.00
14.05.2026	251.55	247.40	247.99	248.85	747,086.00
15.05.2026	255.39	250.64	252.00	255.10	777,491.00
18.05.2026	261.02	249.49	253.94	259.52	870,500.00
19.05.2026	263.49	256.65	260.90	263.07	727,730.00
20.05.2026	264.14	254.75	259.98	258.32	942,168.00
21.05.2026	262.05	248.00	262.05	248.39	1,322,750.00
22.05.2026	255.83	248.00	249.37	254.68	743,290.00
26.05.2026	258.26	248.02	250.63	248.32	1,036,542.00
27.05.2026	250.78	241.36	243.61	247.10	692,199.00
28.05.2026	253.74	249.11	249.98	251.41	1,262,999.00
29.05.2026	251.60	247.40	250.46	248.71	1,161,553.00
01.06.2026	260.97	251.50	252.70	258.81	1,140,969.00
02.06.2026	264.84	256.97	256.97	263.55	968,789.00
03.06.2026	272.46	263.13	265.09	267.34	1,160,023.00
04.06.2026	270.34	261.48	263.00	267.12	1,051,141.00
05.06.2026	269.66	261.95	265.55	261.99	993,381.00
08.06.2026	271.28	262.92	265.68	266.18	841,783.00
09.06.2026	266.21	256.53	265.25	258.11	1,736,688.00
10.06.2026	269.35	258.19	259.72	263.31	1,008,730.00
11.06.2026	269.77	260.06	268.64	260.94	978,693.00
12.06.2026	267.80	259.02	260.95	263.51	898,617.00
15.06.2026	255.96	248.74	251.05	250.99	1,632,977.00
16.06.2026	251.76	246.78	247.62	250.54	1,308,729.00
17.06.2026	250.52	244.14	249.83	244.83	986,236.00
18.06.2026	243.36	238.28	242.00	242.78	1,720,072.00
22.06.2026	247.90	240.01	242.91	247.14	786,393.00
23.06.2026	249.67	244.47	245.36	248.44	642,903.00
24.06.2026	248.57	240.22	244.68	246.70	733,475.00
25.06.2026	253.73	244.77	245.49	253.62	915,927.00
26.06.2026	256.71	251.46	252.10	253.32	2,473,082.00
29.06.2026	265.83	256.43	256.64	259.31	1,077,893.00
30.06.2026	262.08	254.79	261.42	255.52	794,152.00
01.07.2026	264.96	255.01	257.59	264.86	815,712.00
02.07.2026	270.40	264.33	266.95	266.18	759,469.00
06.07.2026	272.35	265.45	266.92	269.05	734,590.00
07.07.2026	269.49	261.57	267.65	266.18	845,107.00
08.07.2026	281.25	270.36	271.32	280.61	388,279.00
09.07.2026	283.68	279.07	281.40	283.32	971,444.00
10.07.2026	287.15	277.64	286.32	280.88	612,897.00
13.07.2026	299.05	289.54	291.15	296.87	1,078,577.00
14.07.2026	303.69	296.74	300.04	303.39	789,345.00
15.07.2026	303.71	295.23	301.73	299.24	1,068,554.00
16.07.2026	308.42	301.45	302.35	305.85	910,101.00
17.07.2026	313.15	306.81	311.63	312.62	1,105,066.00
20.07.2026	319.36	312.98	312.98	315.36	827,598.00
21.07.2026	320.83	315.23	319.31	319.70	1,005,735.00
22.07.2026	326.92	315.74	326.95	316.06	1,305,340.00
23.07.2026	323.37	311.20	321.95	312.24	1,022,905.00
24.07.2026	316.49	308.68	311.15	309.12	980,756.00
27.07.2026	313.73	305.39	305.99	312.35	872,523.00
28.07.2026	314.58	306.02	313.39	306.04	898,748.00
29.07.2026	315.72	307.39	312.82	308.97	826,273.00
30.07.2026	316.53	305.00	305.84	314.15	789,338.00
31.07.2026	317.40	311.01	315.60	316.45	793,565.00
03.08.2026	317.72	305.86	312.01	307.20	1,038,154.00
04.08.2026	315.12	301.57	307.65	312.61	1,292,130.00
05.08.2026	315.49	297.37	314.63	297.75	1,305,378.00
06.08.2026	303.33	293.73	301.65	299.15	903,399.00
07.08.2026	301.48	290.36	295.05	298.15	830,912.00
10.08.2026	320.42	302.24	303.69	320.15	1,376,544.00
11.08.2026	336.47	318.00	320.10	336.47	1,204,270.00
12.08.2026	348.32	331.99	332.14	348.19	1,071,267.00
13.08.2026	357.20	344.00	346.00	356.53	985,332.00
14.08.2026	360.10	352.48	357.35	355.41	861,744.00
17.08.2026	363.34	355.27	358.00	358.12	1,164,333.00
18.08.2026	367.24	356.93	360.44	366.39	948,123.00
19.08.2026	365.86	359.00	366.04	360.92	907,459.00
20.08.2026	367.60	356.71	363.10	358.28	1,326,116.00
21.08.2026	365.21	357.75	359.96	360.81	876,432.00
24.08.2026	367.50	358.00	359.98	362.72	874,684.00
25.08.2026	361.75	354.63	358.75	354.90	851,483.00
26.08.2026	365.27	347.67	349.82	362.34	953,676.00
27.08.2026	366.65	356.41	362.85	363.54	1,425,693.00
28.08.2026	369.12	363.20	364.45	368.81	978,079.00
31.08.2026	376.56	366.68	373.13	373.31	1,369,443.00
01.09.2026	382.99	373.00	380.12	382.99	1,178,003.00
02.09.2026	391.94	380.04	381.00	387.14	1,045,302.00
03.09.2026	398.32	382.92	385.45	387.67	918,838.00
04.09.2026	390.88	379.10	384.00	388.89	721,239.00
08.09.2026	399.58	395.25	395.65	397.77	958,918.00
09.09.2026	401.85	393.54	400.41	399.33	890,627.00
10.09.2026	405.13	392.22	406.79	392.51	970,957.00
11.09.2026	409.11	394.24	394.60	396.05	1,189,347.00
14.09.2026	409.50	388.16	400.01	396.40	1,655,960.00
15.09.2026	413.28	396.76	396.76	410.73	1,294,083.00
16.09.2026	419.39	402.66	404.90	414.02	1,234,102.00

צרו איתנו קשר *5988