Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
158.61
-3.72 (-2.29%)
At close: May 28, 2025, 4:00 PM
160.99
+2.38 (1.50%)
After-hours: May 28, 2025, 7:57 PM EDT
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 163.26 | 163.27 | 158.33 | 158.61 | 158.61 | -2.29% | 1,513,761 |
| May 27, 2025 | 160.27 | 163.20 | 158.95 | 162.33 | 162.33 | 2.02% | 2,480,118 |
| May 23, 2025 | 157.44 | 160.10 | 157.44 | 159.11 | 159.11 | 0.14% | 1,576,925 |
| May 22, 2025 | 156.00 | 160.58 | 154.65 | 158.89 | 158.89 | 1.40% | 2,365,372 |
| May 21, 2025 | 158.95 | 159.76 | 156.63 | 156.70 | 156.70 | -2.99% | 2,832,246 |
| May 20, 2025 | 162.15 | 163.34 | 161.14 | 161.53 | 160.60 | -0.46% | 1,431,726 |
| May 19, 2025 | 162.96 | 164.04 | 160.70 | 162.27 | 161.33 | -1.13% | 1,987,756 |
| May 16, 2025 | 165.70 | 165.70 | 162.84 | 164.12 | 163.17 | -0.71% | 2,836,148 |
| May 15, 2025 | 161.02 | 165.52 | 160.88 | 165.29 | 164.34 | 1.08% | 2,300,052 |
| May 14, 2025 | 161.36 | 164.54 | 161.16 | 163.52 | 162.58 | 0.42% | 2,291,227 |
| May 13, 2025 | 159.24 | 164.86 | 157.71 | 162.84 | 161.90 | 2.97% | 4,014,902 |
| May 12, 2025 | 158.96 | 161.39 | 156.21 | 158.14 | 157.23 | 4.80% | 3,419,190 |
| May 9, 2025 | 151.79 | 152.32 | 149.65 | 150.89 | 150.02 | 0.61% | 1,567,501 |
| May 8, 2025 | 145.28 | 151.75 | 145.28 | 149.97 | 149.10 | 3.65% | 2,643,939 |
| May 7, 2025 | 145.19 | 146.04 | 142.73 | 144.69 | 143.86 | 0.10% | 3,135,366 |
| May 6, 2025 | 144.72 | 146.35 | 141.91 | 144.55 | 143.72 | 0.85% | 3,304,165 |
| May 5, 2025 | 141.23 | 144.68 | 140.36 | 143.33 | 142.50 | 1.26% | 3,427,400 |
| May 2, 2025 | 139.85 | 142.17 | 137.30 | 141.55 | 140.73 | 2.78% | 1,944,833 |
| May 1, 2025 | 138.29 | 141.39 | 136.80 | 137.72 | 136.93 | 0.23% | 2,053,477 |
| Apr 30, 2025 | 135.65 | 138.00 | 133.00 | 137.41 | 136.62 | -0.65% | 2,549,276 |
| Apr 29, 2025 | 136.29 | 138.66 | 135.88 | 138.31 | 137.51 | 0.53% | 1,747,586 |
| Apr 28, 2025 | 137.45 | 138.38 | 135.99 | 137.58 | 136.79 | 0.10% | 1,868,397 |
| Apr 25, 2025 | 136.37 | 137.67 | 135.79 | 137.44 | 136.65 | -0.07% | 1,681,151 |
| Apr 24, 2025 | 135.27 | 138.26 | 134.04 | 137.54 | 136.75 | 2.41% | 3,061,566 |
| Apr 23, 2025 | 134.36 | 136.62 | 132.00 | 134.30 | 133.53 | 2.21% | 2,996,333 |
| Apr 22, 2025 | 129.40 | 132.18 | 128.21 | 131.39 | 130.63 | 3.69% | 1,736,236 |
| Apr 21, 2025 | 125.28 | 127.08 | 124.00 | 126.72 | 125.99 | -0.78% | 2,425,136 |
| Apr 17, 2025 | 125.60 | 128.93 | 125.60 | 127.72 | 126.98 | 2.94% | 2,387,715 |
| Apr 16, 2025 | 123.67 | 127.87 | 122.72 | 124.07 | 123.35 | 1.51% | 2,897,300 |
| Apr 15, 2025 | 124.04 | 125.79 | 121.69 | 122.23 | 121.52 | -2.10% | 2,416,189 |
| Apr 14, 2025 | 126.99 | 127.45 | 123.29 | 124.85 | 124.13 | 1.15% | 2,709,609 |
| Apr 11, 2025 | 120.74 | 123.80 | 117.74 | 123.43 | 122.72 | 1.56% | 2,901,225 |
| Apr 10, 2025 | 127.07 | 130.20 | 118.65 | 121.53 | 120.83 | -7.53% | 3,970,634 |
| Apr 9, 2025 | 115.63 | 133.10 | 115.42 | 131.42 | 130.66 | 10.86% | 5,604,411 |
| Apr 8, 2025 | 124.08 | 126.13 | 116.32 | 118.55 | 117.87 | -2.56% | 4,459,670 |
| Apr 7, 2025 | 118.09 | 128.41 | 115.10 | 121.66 | 120.96 | 0.49% | 4,922,844 |
| Apr 4, 2025 | 124.66 | 126.00 | 115.97 | 121.07 | 120.37 | -5.85% | 5,833,219 |
| Apr 3, 2025 | 140.00 | 140.68 | 127.69 | 128.59 | 127.85 | -13.06% | 5,076,207 |
| Apr 2, 2025 | 144.85 | 148.13 | 144.27 | 147.90 | 147.05 | 0.87% | 1,654,752 |
| Apr 1, 2025 | 145.77 | 146.95 | 142.04 | 146.63 | 145.78 | 0.65% | 1,898,805 |
| Mar 31, 2025 | 143.26 | 146.50 | 142.49 | 145.69 | 144.85 | 1.10% | 2,483,365 |
| Mar 28, 2025 | 147.00 | 147.54 | 143.37 | 144.10 | 143.27 | -2.21% | 1,689,098 |
| Mar 27, 2025 | 149.05 | 149.70 | 146.83 | 147.35 | 146.50 | -1.64% | 1,579,095 |
| Mar 26, 2025 | 150.92 | 153.89 | 149.35 | 149.81 | 148.95 | 0.48% | 1,981,201 |
| Mar 25, 2025 | 149.58 | 151.36 | 148.41 | 149.09 | 148.23 | 0.28% | 3,562,062 |
| Mar 24, 2025 | 151.14 | 153.45 | 147.56 | 148.68 | 147.82 | -0.85% | 3,087,676 |
| Mar 21, 2025 | 151.09 | 152.05 | 147.84 | 149.96 | 149.09 | -1.31% | 6,814,264 |
| Mar 20, 2025 | 148.03 | 152.08 | 147.68 | 151.95 | 151.07 | 1.59% | 3,638,827 |
| Mar 19, 2025 | 146.51 | 150.61 | 145.75 | 149.57 | 148.71 | 2.45% | 3,591,362 |
| Mar 18, 2025 | 147.65 | 148.72 | 144.69 | 146.00 | 145.16 | -0.11% | 2,797,877 |