Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
176.17
-0.90 (-0.51%)
At close: Jan 9, 2026, 4:00 PM EST
176.92
+0.75 (0.43%)
After-hours: Jan 9, 2026, 7:59 PM EST
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 178.02 | 178.80 | 174.38 | 176.17 | 176.17 | -0.51% | 2,588,519 |
| Jan 8, 2026 | 172.76 | 178.83 | 171.55 | 177.07 | 177.07 | 2.64% | 2,403,357 |
| Jan 7, 2026 | 173.36 | 176.65 | 168.69 | 172.51 | 172.51 | 1.23% | 2,730,278 |
| Jan 6, 2026 | 175.13 | 175.68 | 170.23 | 170.42 | 170.42 | -2.58% | 2,362,793 |
| Jan 5, 2026 | 173.15 | 177.70 | 171.50 | 174.94 | 174.94 | 5.93% | 5,012,968 |
| Jan 2, 2026 | 162.85 | 165.36 | 162.33 | 165.14 | 165.14 | 1.54% | 1,408,093 |
| Dec 31, 2025 | 164.09 | 164.17 | 161.93 | 162.63 | 162.63 | -0.73% | 1,318,033 |
| Dec 30, 2025 | 164.59 | 164.81 | 162.82 | 163.82 | 163.82 | 0.13% | 1,219,044 |
| Dec 29, 2025 | 164.79 | 165.00 | 162.62 | 163.60 | 163.60 | -0.05% | 1,770,915 |
| Dec 26, 2025 | 165.01 | 165.88 | 163.34 | 163.69 | 163.69 | -1.23% | 1,231,386 |
| Dec 24, 2025 | 165.54 | 166.31 | 164.45 | 165.73 | 165.73 | -0.40% | 987,668 |
| Dec 23, 2025 | 165.27 | 166.95 | 164.22 | 166.40 | 166.40 | 0.99% | 2,373,800 |
| Dec 22, 2025 | 169.90 | 170.79 | 164.64 | 164.77 | 164.77 | -2.11% | 1,953,834 |
| Dec 19, 2025 | 168.39 | 170.53 | 167.27 | 168.32 | 168.32 | 0.12% | 6,511,592 |
| Dec 18, 2025 | 173.41 | 174.38 | 167.13 | 168.11 | 168.11 | -3.66% | 2,888,588 |
| Dec 17, 2025 | 177.29 | 177.53 | 172.86 | 174.50 | 174.50 | -1.30% | 3,050,877 |
| Dec 16, 2025 | 184.01 | 185.17 | 175.25 | 176.79 | 176.79 | -4.70% | 2,889,200 |
| Dec 15, 2025 | 185.01 | 185.82 | 184.02 | 185.51 | 185.51 | -0.14% | 2,402,750 |
| Dec 12, 2025 | 187.90 | 188.19 | 184.13 | 185.77 | 185.77 | -0.72% | 2,419,273 |
| Dec 11, 2025 | 188.73 | 190.37 | 186.62 | 187.11 | 187.11 | -2.19% | 2,603,205 |
| Dec 10, 2025 | 190.83 | 192.42 | 187.52 | 191.30 | 191.30 | 0.30% | 2,782,596 |
| Dec 9, 2025 | 189.72 | 192.17 | 188.59 | 190.73 | 190.73 | 0.56% | 1,808,620 |
| Dec 8, 2025 | 188.39 | 191.57 | 186.92 | 189.66 | 189.66 | -0.46% | 2,258,666 |
| Dec 5, 2025 | 189.91 | 193.53 | 189.91 | 190.53 | 190.53 | 0.20% | 1,441,766 |
| Dec 4, 2025 | 188.61 | 191.70 | 187.64 | 190.15 | 190.15 | 0.38% | 2,103,003 |
| Dec 3, 2025 | 193.26 | 194.00 | 188.46 | 189.43 | 189.43 | -1.70% | 2,415,909 |
| Dec 2, 2025 | 194.65 | 194.68 | 189.77 | 192.70 | 192.70 | -1.75% | 1,911,660 |
| Dec 1, 2025 | 194.12 | 198.17 | 194.12 | 196.14 | 196.14 | 1.24% | 1,703,723 |
| Nov 28, 2025 | 193.12 | 196.00 | 192.94 | 193.73 | 193.73 | 1.04% | 1,020,932 |
| Nov 26, 2025 | 189.99 | 193.50 | 189.75 | 191.74 | 191.74 | 0.92% | 1,253,617 |
| Nov 25, 2025 | 188.80 | 191.20 | 187.14 | 190.00 | 190.00 | -0.09% | 1,594,435 |
| Nov 24, 2025 | 189.54 | 191.76 | 186.45 | 190.18 | 190.18 | -0.23% | 2,533,407 |
| Nov 21, 2025 | 187.89 | 192.07 | 186.56 | 190.62 | 190.62 | 1.46% | 1,914,473 |
| Nov 20, 2025 | 195.62 | 197.96 | 187.42 | 187.87 | 187.87 | -3.91% | 2,983,889 |
| Nov 19, 2025 | 193.22 | 196.20 | 190.49 | 195.52 | 195.52 | -2.05% | 2,076,823 |
| Nov 18, 2025 | 195.62 | 199.66 | 195.00 | 199.61 | 198.61 | 1.86% | 1,545,573 |
| Nov 17, 2025 | 198.88 | 199.37 | 195.30 | 195.97 | 194.99 | -2.01% | 1,984,010 |
| Nov 14, 2025 | 196.64 | 202.30 | 195.36 | 199.98 | 198.98 | 2.78% | 1,714,728 |
| Nov 13, 2025 | 197.23 | 199.40 | 193.71 | 194.58 | 193.61 | -1.18% | 2,218,083 |
| Nov 12, 2025 | 199.64 | 202.25 | 196.35 | 196.90 | 195.91 | -1.61% | 2,506,234 |
| Nov 11, 2025 | 197.80 | 201.72 | 197.42 | 200.13 | 199.13 | 1.92% | 2,132,877 |
| Nov 10, 2025 | 193.33 | 198.76 | 191.55 | 196.36 | 195.38 | 1.34% | 2,269,126 |
| Nov 7, 2025 | 194.10 | 197.07 | 191.57 | 193.76 | 192.79 | 0.54% | 2,174,192 |
| Nov 6, 2025 | 187.62 | 195.93 | 187.62 | 192.72 | 191.75 | 3.51% | 3,079,281 |
| Nov 5, 2025 | 184.79 | 189.66 | 184.01 | 186.18 | 185.25 | 1.31% | 2,092,865 |
| Nov 4, 2025 | 179.10 | 187.24 | 175.00 | 183.78 | 182.86 | -6.13% | 5,838,713 |
| Nov 3, 2025 | 194.76 | 196.53 | 193.46 | 195.79 | 194.81 | 0.45% | 1,443,245 |
| Oct 31, 2025 | 196.20 | 196.50 | 193.33 | 194.91 | 193.93 | -0.37% | 1,538,966 |
| Oct 30, 2025 | 196.44 | 200.65 | 195.49 | 195.63 | 194.65 | -0.06% | 1,697,231 |
| Oct 29, 2025 | 191.57 | 197.46 | 190.32 | 195.75 | 194.77 | 1.84% | 1,624,593 |