Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
192.21
-4.02 (-2.05%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 194.63 | 196.15 | 191.95 | 192.21 | 192.21 | -2.05% | 1,167,926 |
| Oct 27, 2025 | 196.72 | 197.56 | 194.34 | 196.23 | 196.23 | 0.01% | 2,622,610 |
| Oct 24, 2025 | 196.89 | 198.79 | 195.97 | 196.22 | 196.22 | 0.13% | 1,233,261 |
| Oct 23, 2025 | 190.09 | 197.33 | 189.97 | 195.96 | 195.96 | 3.94% | 1,931,394 |
| Oct 22, 2025 | 184.07 | 188.82 | 181.79 | 188.54 | 188.54 | 3.10% | 1,710,115 |
| Oct 21, 2025 | 186.11 | 186.70 | 182.61 | 182.87 | 182.87 | -1.83% | 1,282,408 |
| Oct 20, 2025 | 184.93 | 187.30 | 184.68 | 186.27 | 186.27 | 0.98% | 957,927 |
| Oct 17, 2025 | 183.36 | 185.50 | 181.18 | 184.47 | 184.47 | 1.83% | 1,954,288 |
| Oct 16, 2025 | 185.30 | 185.30 | 180.32 | 181.15 | 181.15 | -1.46% | 1,193,732 |
| Oct 15, 2025 | 184.65 | 185.42 | 181.91 | 183.83 | 183.83 | 0.39% | 1,882,647 |
| Oct 14, 2025 | 181.41 | 186.09 | 181.25 | 183.12 | 183.12 | -0.15% | 1,389,673 |
| Oct 13, 2025 | 183.75 | 185.09 | 182.37 | 183.40 | 183.40 | 1.39% | 1,095,515 |
| Oct 10, 2025 | 186.00 | 187.68 | 180.72 | 180.89 | 180.89 | -3.56% | 1,678,432 |
| Oct 9, 2025 | 189.72 | 190.89 | 186.63 | 187.56 | 187.56 | -0.61% | 1,284,034 |
| Oct 8, 2025 | 191.00 | 191.16 | 188.02 | 188.71 | 188.71 | -1.48% | 2,416,746 |
| Oct 7, 2025 | 192.72 | 193.49 | 187.81 | 191.54 | 191.54 | -1.02% | 1,352,292 |
| Oct 6, 2025 | 193.62 | 197.10 | 193.19 | 193.52 | 193.52 | 0.20% | 1,013,228 |
| Oct 3, 2025 | 195.25 | 198.75 | 193.14 | 193.14 | 193.14 | 0.47% | 1,968,743 |
| Oct 2, 2025 | 191.03 | 192.94 | 189.42 | 192.24 | 192.24 | -0.04% | 1,642,839 |
| Oct 1, 2025 | 192.09 | 193.48 | 191.08 | 192.31 | 192.31 | -0.22% | 1,265,196 |
| Sep 30, 2025 | 194.78 | 195.64 | 191.29 | 192.74 | 192.74 | -1.90% | 1,532,154 |
| Sep 29, 2025 | 198.33 | 198.44 | 194.50 | 196.47 | 196.47 | -1.12% | 1,402,212 |
| Sep 26, 2025 | 198.00 | 201.61 | 197.07 | 198.69 | 198.69 | 1.15% | 2,042,793 |
| Sep 25, 2025 | 193.10 | 196.70 | 192.08 | 196.44 | 196.44 | 1.73% | 1,811,431 |
| Sep 24, 2025 | 191.51 | 194.92 | 191.00 | 193.10 | 193.10 | 1.17% | 1,526,773 |
| Sep 23, 2025 | 187.74 | 192.61 | 187.17 | 190.87 | 190.87 | 1.93% | 1,787,467 |
| Sep 22, 2025 | 185.58 | 188.70 | 185.25 | 187.25 | 187.25 | 0.97% | 1,783,239 |
| Sep 19, 2025 | 185.30 | 185.73 | 182.86 | 185.46 | 185.46 | 0.23% | 6,246,901 |
| Sep 18, 2025 | 186.00 | 186.00 | 182.03 | 185.03 | 185.03 | 0.19% | 1,570,757 |
| Sep 17, 2025 | 182.82 | 186.08 | 182.06 | 184.68 | 184.68 | 0.92% | 1,885,830 |
| Sep 16, 2025 | 181.28 | 184.53 | 180.00 | 182.99 | 182.99 | 1.70% | 2,250,063 |
| Sep 15, 2025 | 180.11 | 181.94 | 178.88 | 179.94 | 179.94 | -0.19% | 1,765,485 |
| Sep 12, 2025 | 183.00 | 183.54 | 179.83 | 180.28 | 180.28 | -1.11% | 1,500,305 |
| Sep 11, 2025 | 182.28 | 183.74 | 180.66 | 182.31 | 182.31 | 0.34% | 1,265,815 |
| Sep 10, 2025 | 183.00 | 184.78 | 177.42 | 181.69 | 181.69 | -0.81% | 1,800,282 |
| Sep 9, 2025 | 182.39 | 186.28 | 178.48 | 183.18 | 183.18 | 1.10% | 2,307,706 |
| Sep 8, 2025 | 179.93 | 181.24 | 176.89 | 181.19 | 181.19 | 0.50% | 2,006,803 |
| Sep 5, 2025 | 178.50 | 180.48 | 177.05 | 180.28 | 180.28 | 0.73% | 1,696,279 |
| Sep 4, 2025 | 179.66 | 180.13 | 178.16 | 178.98 | 178.98 | -0.01% | 1,494,012 |
| Sep 3, 2025 | 180.00 | 183.50 | 177.35 | 179.00 | 179.00 | -0.64% | 1,749,151 |
| Sep 2, 2025 | 178.86 | 180.24 | 177.90 | 180.15 | 180.15 | 0.24% | 2,245,614 |
| Aug 29, 2025 | 179.78 | 181.43 | 178.19 | 179.71 | 179.71 | 0.23% | 1,753,840 |
| Aug 28, 2025 | 178.38 | 179.33 | 175.46 | 179.30 | 179.30 | 0.79% | 1,844,100 |
| Aug 27, 2025 | 173.25 | 178.55 | 173.06 | 177.89 | 177.89 | 2.52% | 1,820,563 |
| Aug 26, 2025 | 170.99 | 173.57 | 170.23 | 173.51 | 173.51 | 0.77% | 3,153,896 |
| Aug 25, 2025 | 170.72 | 172.80 | 170.31 | 172.18 | 172.18 | 0.76% | 1,477,305 |
| Aug 22, 2025 | 165.71 | 171.08 | 165.08 | 170.88 | 170.88 | 3.60% | 1,734,072 |
| Aug 21, 2025 | 165.01 | 166.08 | 163.10 | 164.94 | 164.94 | -0.53% | 1,299,678 |
| Aug 20, 2025 | 163.95 | 166.66 | 163.37 | 165.82 | 165.82 | 0.88% | 1,540,075 |
| Aug 19, 2025 | 162.36 | 165.35 | 161.80 | 164.38 | 163.48 | 1.05% | 2,155,341 |