Skip to main content
Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
153.74
-4.53 (-2.86%)
Feb 21, 2025, 4:00 PM EST - Market closed

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025157.32158.38153.49153.74153.74-2.86%1,878,531
Feb 20, 2025156.15159.04155.00158.27158.271.04%2,464,682
Feb 19, 2025157.75159.47156.33156.64156.64-1.50%2,549,755
Feb 18, 2025156.15160.45155.95159.03158.111.90%2,859,136
Feb 14, 2025154.57158.45154.57156.06155.161.28%2,411,873
Feb 13, 2025149.00156.11146.88154.09153.203.27%3,179,247
Feb 12, 2025154.04155.11149.16149.21148.35-3.92%2,510,544
Feb 11, 2025155.27157.03152.14155.30154.400.99%3,666,944
Feb 10, 2025151.68155.67151.40153.78152.892.44%2,221,276
Feb 7, 2025152.60152.69150.03150.12149.25-1.19%2,377,528
Feb 6, 2025158.00158.99150.79151.93151.05-3.42%2,389,162
Feb 5, 2025155.81158.48154.76157.31156.400.25%3,314,068
Feb 4, 2025147.02157.45145.00156.91156.006.74%5,832,782
Feb 3, 2025145.15148.61143.11147.00146.150.89%3,176,089
Jan 31, 2025150.18150.18145.23145.71144.87-2.83%2,721,088
Jan 30, 2025154.82155.05148.35149.96149.09-0.94%2,084,474
Jan 29, 2025150.50153.09150.07151.39150.520.50%1,785,432
Jan 28, 2025152.60153.05149.20150.64149.77-1.28%2,204,692
Jan 27, 2025153.11154.85150.90152.60151.720.65%2,291,902
Jan 24, 2025153.87155.72151.18151.61150.73-1.75%4,319,391
Jan 23, 2025148.80154.43148.71154.31153.424.54%2,949,561
Jan 22, 2025149.32150.59147.42147.61146.76-2.13%3,310,183
Jan 21, 2025152.25152.69149.47150.82149.95-1.23%2,669,412
Jan 17, 2025151.50153.54149.95152.70151.820.66%2,486,506
Jan 16, 2025151.00152.96150.72151.70150.82-0.16%1,862,238
Jan 15, 2025151.37153.13150.44151.95151.071.69%2,456,265
Jan 14, 2025146.42150.14144.85149.42148.561.82%2,511,227
Jan 13, 2025143.35151.26142.78146.75145.903.15%3,673,313
Jan 10, 2025144.26145.31140.91142.27141.45-0.04%3,593,076
Jan 8, 2025140.00142.76138.94142.33141.510.47%2,691,945
Jan 7, 2025141.70143.03140.51141.66140.840.80%3,064,944
Jan 6, 2025142.32144.51139.71140.53139.72-1.55%3,757,679
Jan 3, 2025141.88143.01140.84142.74141.920.88%2,531,130
Jan 2, 2025140.50142.41139.55141.49140.671.43%2,586,798
Dec 31, 2024135.85139.75135.70139.50138.692.88%2,179,421
Dec 30, 2024135.57137.16134.52135.60134.82-0.05%2,010,943
Dec 27, 2024135.19137.00133.94135.67134.890.21%1,770,112
Dec 26, 2024135.47135.81134.01135.39134.610.03%1,566,545
Dec 24, 2024133.82135.35132.72135.35134.571.02%1,419,547
Dec 23, 2024133.60134.54131.88133.98133.210.45%3,509,363
Dec 20, 2024132.00133.42130.54133.38132.611.31%11,493,714
Dec 19, 2024135.83136.81130.71131.65130.89-2.52%3,897,329
Dec 18, 2024137.52138.29134.16135.06134.28-2.12%3,959,547
Dec 17, 2024137.17140.11136.43137.99137.19-0.14%4,076,676
Dec 16, 2024144.32145.01137.89138.19137.39-5.06%3,518,542
Dec 13, 2024145.98146.44144.35145.56144.72-0.49%2,014,740
Dec 12, 2024151.65151.89146.18146.28145.44-3.74%2,723,225
Dec 11, 2024151.06153.17149.61151.97151.090.60%2,796,187
Dec 10, 2024152.82153.79149.77151.06150.19-1.26%3,431,484
Dec 9, 2024151.89155.75151.52152.98152.101.35%2,527,970
Dec 6, 2024150.27151.21149.02150.94150.070.56%2,684,444
Dec 5, 2024150.96151.50148.13150.10149.23-0.20%2,199,233
Dec 4, 2024154.62154.90149.08150.40149.53-3.27%2,240,921
Dec 3, 2024158.00159.10155.30155.49154.59-1.22%2,035,763
Dec 2, 2024156.15157.58153.55157.41156.500.81%2,267,112
Nov 29, 2024155.72156.55154.23156.15155.250.51%965,504
Nov 27, 2024157.16158.99155.04155.36154.46-1.13%1,286,082
Nov 26, 2024156.85157.95155.83157.14156.230.41%2,072,299
Nov 25, 2024158.62160.00156.19156.50155.60-1.25%3,721,225
Nov 22, 2024159.34160.66158.07158.48157.57-0.51%1,421,230
Nov 21, 2024160.29161.61158.46159.29158.37-0.06%1,505,501
Nov 20, 2024158.33159.45156.61159.38158.460.37%1,606,792
Nov 19, 2024158.22161.10157.96158.80156.99-0.70%1,637,077
Nov 18, 2024158.46160.19157.26159.92158.091.52%2,099,671
Nov 15, 2024156.01160.01156.01157.52155.72-0.39%2,258,883
Nov 14, 2024159.16159.86156.53158.14156.33-0.61%1,863,206
Nov 13, 2024154.40159.20154.10159.11157.292.51%2,448,115
Nov 12, 2024155.76156.43154.38155.21153.44-0.54%1,785,629
Nov 11, 2024153.47156.14152.65156.06154.281.50%1,992,444
Nov 8, 2024153.31154.00151.28153.75151.99-0.16%1,718,368
Nov 7, 2024155.20155.70152.39154.00152.24-0.81%1,772,064
Nov 6, 2024155.00156.97152.29155.25153.483.80%3,094,237
Nov 5, 2024152.36152.40146.49149.56147.853.19%4,008,716
Nov 4, 2024143.72146.38143.40144.94143.291.26%2,377,947
Nov 1, 2024146.40147.48142.84143.13141.50-1.61%2,149,700
Oct 31, 2024145.97146.63144.69145.47143.810.49%2,316,216
Oct 30, 2024145.23146.44144.27144.76143.11-0.36%2,541,191
Oct 29, 2024150.58150.67144.90145.28143.62-3.83%2,827,885
Oct 28, 2024150.00151.54148.29151.07149.35-0.85%3,899,330
Oct 25, 2024154.28154.61151.93152.36150.62-0.34%1,046,293
Oct 24, 2024154.50154.72151.86152.88151.13-0.57%1,550,664
Oct 23, 2024157.00158.63152.38153.76152.00-2.83%3,439,062
Oct 22, 2024157.50158.57156.75158.24156.430.85%1,867,192
Oct 21, 2024158.79159.04156.16156.91155.12-0.88%2,203,808
Oct 18, 2024158.20159.22156.95158.30156.49-0.01%2,214,886
Oct 17, 2024158.42159.78157.25158.31156.500.26%2,409,107
Oct 16, 2024157.43158.80157.01157.90156.100.56%1,504,950
Oct 15, 2024157.94159.80156.81157.02155.23-3.37%2,557,761
Oct 14, 2024163.33163.87162.05162.50160.64-1.07%2,086,132
Oct 11, 2024164.01166.85163.40164.26162.38-0.36%1,839,445
Oct 10, 2024162.58167.24161.95164.85162.971.38%1,990,190
Oct 9, 2024159.00163.43158.40162.61160.751.64%2,243,382
Oct 8, 2024170.77171.02157.15159.99158.16-7.66%5,060,638
Oct 7, 2024171.22174.46170.92173.27171.290.75%2,201,327
Oct 4, 2024176.71177.64170.28171.98170.02-1.64%2,241,691
Oct 3, 2024165.79175.63164.47174.84172.845.72%3,325,776
Oct 2, 2024166.39166.87162.44165.38163.49-0.27%2,847,062
Oct 1, 2024160.70166.88160.61165.82163.931.79%2,556,550
Sep 30, 2024163.25164.20161.25162.91161.05-0.45%2,312,963
Sep 27, 2024164.00164.94162.14163.65161.780.13%1,557,514