Marathon Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	195.94	198.45	194.58	196.76	196.76	0.15%	1,686,969
Feb 19, 2026	200.54	201.98	196.31	196.47	196.47	-1.55%	1,931,975
Feb 18, 2026	201.40	202.00	198.39	199.57	199.57	-0.48%	1,525,930
Feb 17, 2026	204.75	207.30	197.63	200.54	199.54	-1.34%	2,212,215
Feb 13, 2026	196.38	204.32	195.75	203.26	202.25	2.65%	1,592,788
Feb 12, 2026	209.00	210.32	197.81	198.02	197.03	-5.09%	1,917,441
Feb 11, 2026	206.47	209.40	205.06	208.64	207.60	2.20%	1,629,160
Feb 10, 2026	204.12	204.27	200.96	204.15	203.13	-0.05%	1,814,674
Feb 9, 2026	204.05	206.45	202.31	204.26	203.24	0.62%	2,004,808
Feb 6, 2026	196.79	204.37	196.17	203.00	201.99	3.66%	2,316,012
Feb 5, 2026	193.57	195.83	190.99	195.83	194.85	-0.05%	1,900,662
Feb 4, 2026	188.99	197.58	188.14	195.92	194.94	4.45%	4,157,883
Feb 3, 2026	180.69	187.64	172.44	187.58	186.64	6.03%	5,254,912
Feb 2, 2026	172.74	177.32	171.74	176.91	176.03	0.41%	3,026,999
Jan 30, 2026	175.13	176.75	172.00	176.19	175.31	0.26%	2,098,525
Jan 29, 2026	175.41	180.74	175.24	175.74	174.86	2.17%	2,826,228
Jan 28, 2026	173.00	174.00	170.08	172.01	171.15	0.13%	1,691,272
Jan 27, 2026	172.92	174.01	170.50	171.79	170.93	-0.43%	2,452,638
Jan 26, 2026	177.35	177.50	172.24	172.54	171.68	-1.62%	1,610,858
Jan 23, 2026	177.68	181.61	175.06	175.38	174.51	-0.22%	1,635,143
Jan 22, 2026	176.48	177.95	174.31	175.76	174.88	-0.97%	1,877,473
Jan 21, 2026	178.40	182.57	177.22	177.48	176.59	1.49%	2,389,130
Jan 20, 2026	176.69	177.74	174.05	174.88	174.01	-0.43%	1,302,261
Jan 16, 2026	177.20	178.75	174.96	175.63	174.75	-1.10%	1,627,498
Jan 15, 2026	179.33	179.79	177.01	177.59	176.70	-1.93%	2,004,504
Jan 14, 2026	176.19	183.43	176.00	181.09	180.19	2.98%	2,825,673
Jan 13, 2026	175.71	179.09	174.40	175.85	174.97	0.18%	2,546,714
Jan 12, 2026	175.92	177.32	174.00	175.54	174.66	-0.36%	2,096,302
Jan 9, 2026	178.02	178.80	174.38	176.17	175.29	-0.51%	2,589,010
Jan 8, 2026	172.76	178.83	171.55	177.07	176.19	2.64%	2,409,260
Jan 7, 2026	173.36	176.65	168.69	172.51	171.65	1.23%	2,731,070
Jan 6, 2026	175.13	175.68	170.23	170.42	169.57	-2.58%	2,378,701
Jan 5, 2026	173.15	177.70	171.50	174.94	174.07	5.93%	5,033,221
Jan 2, 2026	162.85	165.36	162.33	165.14	164.32	1.54%	1,409,405
Dec 31, 2025	164.09	164.17	161.93	162.63	161.82	-0.73%	1,323,765
Dec 30, 2025	164.59	164.81	162.82	163.82	163.00	0.13%	1,224,080
Dec 29, 2025	164.79	165.00	162.62	163.60	162.78	-0.05%	1,847,571
Dec 26, 2025	165.01	165.88	163.34	163.69	162.87	-1.23%	1,262,312
Dec 24, 2025	165.54	166.31	164.45	165.73	164.90	-0.40%	996,151
Dec 23, 2025	165.27	166.95	164.22	166.40	165.57	0.99%	2,380,588
Dec 22, 2025	169.90	170.79	164.64	164.77	163.95	-2.11%	1,999,839
Dec 19, 2025	168.39	170.53	167.27	168.32	167.48	0.12%	6,618,083
Dec 18, 2025	173.41	174.38	167.13	168.11	167.27	-3.66%	2,888,624
Dec 17, 2025	177.29	177.53	172.86	174.50	173.63	-1.30%	3,050,877
Dec 16, 2025	184.01	185.17	175.25	176.79	175.91	-4.70%	2,889,200
Dec 15, 2025	185.01	185.82	184.02	185.51	184.58	-0.14%	2,402,750
Dec 12, 2025	187.90	188.19	184.13	185.77	184.84	-0.72%	2,419,273
Dec 11, 2025	188.73	190.37	186.62	187.11	186.18	-2.19%	2,603,205
Dec 10, 2025	190.83	192.42	187.52	191.30	190.35	0.30%	2,782,596
Dec 9, 2025	189.72	192.17	188.59	190.73	189.78	0.56%	1,808,620