Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
149.09
+0.41 (0.28%)
At close: Mar 25, 2025, 4:00 PM
149.20
+0.11 (0.07%)
After-hours: Mar 25, 2025, 4:30 PM EST
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 149.58 | 151.36 | 148.41 | 149.09 | 149.09 | 0.28% | 3,259,252 |
| Mar 24, 2025 | 151.14 | 153.45 | 147.56 | 148.68 | 148.68 | -0.85% | 3,087,676 |
| Mar 21, 2025 | 151.09 | 152.05 | 147.84 | 149.96 | 149.96 | -1.31% | 6,814,264 |
| Mar 20, 2025 | 148.03 | 152.08 | 147.68 | 151.95 | 151.95 | 1.59% | 3,638,827 |
| Mar 19, 2025 | 146.51 | 150.61 | 145.75 | 149.57 | 149.57 | 2.45% | 3,591,362 |
| Mar 18, 2025 | 147.65 | 148.72 | 144.69 | 146.00 | 146.00 | -0.11% | 2,797,877 |
| Mar 17, 2025 | 141.69 | 147.10 | 141.65 | 146.16 | 146.16 | 3.55% | 2,324,027 |
| Mar 14, 2025 | 137.33 | 141.65 | 137.02 | 141.15 | 141.15 | 3.01% | 1,708,284 |
| Mar 13, 2025 | 137.28 | 140.00 | 135.71 | 137.02 | 137.02 | -0.07% | 1,885,377 |
| Mar 12, 2025 | 133.75 | 138.49 | 133.75 | 137.12 | 137.12 | 1.78% | 2,426,199 |
| Mar 11, 2025 | 137.52 | 138.27 | 133.73 | 134.72 | 134.72 | -1.13% | 2,750,643 |
| Mar 10, 2025 | 138.54 | 140.15 | 135.71 | 136.26 | 136.26 | -0.94% | 2,789,573 |
| Mar 7, 2025 | 137.87 | 141.16 | 136.91 | 137.55 | 137.55 | -0.01% | 2,832,650 |
| Mar 6, 2025 | 134.12 | 138.13 | 133.73 | 137.56 | 137.56 | 1.81% | 2,462,946 |
| Mar 5, 2025 | 140.05 | 140.97 | 132.80 | 135.12 | 135.12 | -5.26% | 4,745,227 |
| Mar 4, 2025 | 143.57 | 144.78 | 139.45 | 142.62 | 142.62 | -2.19% | 3,298,136 |
| Mar 3, 2025 | 151.23 | 152.75 | 144.55 | 145.82 | 145.82 | -2.90% | 2,714,547 |
| Feb 28, 2025 | 147.15 | 150.37 | 145.87 | 150.18 | 150.18 | 1.49% | 3,007,810 |
| Feb 27, 2025 | 147.11 | 149.66 | 145.90 | 147.98 | 147.98 | 1.15% | 2,422,056 |
| Feb 26, 2025 | 151.24 | 151.24 | 144.96 | 146.30 | 146.30 | -2.85% | 2,281,569 |
| Feb 25, 2025 | 153.13 | 154.66 | 149.31 | 150.59 | 150.59 | -1.38% | 2,435,705 |
| Feb 24, 2025 | 153.74 | 154.89 | 150.59 | 152.70 | 152.70 | -0.68% | 3,688,749 |
| Feb 21, 2025 | 157.32 | 158.38 | 153.49 | 153.74 | 153.74 | -2.86% | 1,996,323 |
| Feb 20, 2025 | 156.15 | 159.04 | 155.00 | 158.27 | 158.27 | 1.04% | 2,464,682 |
| Feb 19, 2025 | 157.75 | 159.47 | 156.33 | 156.64 | 156.64 | -1.50% | 2,549,755 |
| Feb 18, 2025 | 156.15 | 160.45 | 155.95 | 159.03 | 158.11 | 1.90% | 2,859,136 |
| Feb 14, 2025 | 154.57 | 158.45 | 154.57 | 156.06 | 155.16 | 1.28% | 2,411,873 |
| Feb 13, 2025 | 149.00 | 156.11 | 146.88 | 154.09 | 153.20 | 3.27% | 3,179,247 |
| Feb 12, 2025 | 154.04 | 155.11 | 149.16 | 149.21 | 148.35 | -3.92% | 2,510,544 |
| Feb 11, 2025 | 155.27 | 157.03 | 152.14 | 155.30 | 154.40 | 0.99% | 3,666,944 |
| Feb 10, 2025 | 151.68 | 155.67 | 151.40 | 153.78 | 152.89 | 2.44% | 2,221,276 |
| Feb 7, 2025 | 152.60 | 152.69 | 150.03 | 150.12 | 149.25 | -1.19% | 2,377,528 |
| Feb 6, 2025 | 158.00 | 158.99 | 150.79 | 151.93 | 151.05 | -3.42% | 2,389,162 |
| Feb 5, 2025 | 155.81 | 158.48 | 154.76 | 157.31 | 156.40 | 0.25% | 3,314,068 |
| Feb 4, 2025 | 147.02 | 157.45 | 145.00 | 156.91 | 156.00 | 6.74% | 5,832,782 |
| Feb 3, 2025 | 145.15 | 148.61 | 143.11 | 147.00 | 146.15 | 0.89% | 3,176,089 |
| Jan 31, 2025 | 150.18 | 150.18 | 145.23 | 145.71 | 144.87 | -2.83% | 2,721,088 |
| Jan 30, 2025 | 154.82 | 155.05 | 148.35 | 149.96 | 149.09 | -0.94% | 2,084,474 |
| Jan 29, 2025 | 150.50 | 153.09 | 150.07 | 151.39 | 150.52 | 0.50% | 1,785,432 |
| Jan 28, 2025 | 152.60 | 153.05 | 149.20 | 150.64 | 149.77 | -1.28% | 2,204,692 |
| Jan 27, 2025 | 153.11 | 154.85 | 150.90 | 152.60 | 151.72 | 0.65% | 2,291,902 |
| Jan 24, 2025 | 153.87 | 155.72 | 151.18 | 151.61 | 150.73 | -1.75% | 4,319,391 |
| Jan 23, 2025 | 148.80 | 154.43 | 148.71 | 154.31 | 153.42 | 4.54% | 2,949,561 |
| Jan 22, 2025 | 149.32 | 150.59 | 147.42 | 147.61 | 146.76 | -2.13% | 3,310,183 |
| Jan 21, 2025 | 152.25 | 152.69 | 149.47 | 150.82 | 149.95 | -1.23% | 2,669,412 |
| Jan 17, 2025 | 151.50 | 153.54 | 149.95 | 152.70 | 151.82 | 0.66% | 2,486,506 |
| Jan 16, 2025 | 151.00 | 152.96 | 150.72 | 151.70 | 150.82 | -0.16% | 1,862,238 |
| Jan 15, 2025 | 151.37 | 153.13 | 150.44 | 151.95 | 151.07 | 1.69% | 2,456,265 |
| Jan 14, 2025 | 146.42 | 150.14 | 144.85 | 149.42 | 148.56 | 1.82% | 2,511,227 |
| Jan 13, 2025 | 143.35 | 151.26 | 142.78 | 146.75 | 145.90 | 3.15% | 3,673,313 |