Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
165.53
-4.66 (-2.74%)
At close: Aug 1, 2025, 4:00 PM
170.87
+5.34 (3.23%)
After-hours: Aug 1, 2025, 7:46 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 167.80 | 168.00 | 164.78 | 165.53 | 165.53 | -2.74% | 1,379,280 |
| Jul 31, 2025 | 170.33 | 171.92 | 169.17 | 170.19 | 170.19 | -0.35% | 1,340,662 |
| Jul 30, 2025 | 173.81 | 174.02 | 169.45 | 170.78 | 170.78 | -2.65% | 1,494,576 |
| Jul 29, 2025 | 175.25 | 175.50 | 172.99 | 175.43 | 175.43 | 0.36% | 1,296,340 |
| Jul 28, 2025 | 172.70 | 174.96 | 171.87 | 174.80 | 174.80 | 1.88% | 1,100,399 |
| Jul 25, 2025 | 172.07 | 173.23 | 170.34 | 171.57 | 171.57 | 0.15% | 1,287,759 |
| Jul 24, 2025 | 174.99 | 176.57 | 170.12 | 171.31 | 171.31 | -3.51% | 2,607,379 |
| Jul 23, 2025 | 175.76 | 177.75 | 175.02 | 177.54 | 177.54 | 1.31% | 1,798,292 |
| Jul 22, 2025 | 174.81 | 176.87 | 174.44 | 175.25 | 175.25 | 0.21% | 1,431,346 |
| Jul 21, 2025 | 174.99 | 176.47 | 173.95 | 174.88 | 174.88 | 0.38% | 1,458,156 |
| Jul 18, 2025 | 176.65 | 178.33 | 174.21 | 174.21 | 174.21 | 0.02% | 2,623,699 |
| Jul 17, 2025 | 172.86 | 174.68 | 172.43 | 174.17 | 174.17 | 1.04% | 1,619,726 |
| Jul 16, 2025 | 176.40 | 177.15 | 171.48 | 172.37 | 172.37 | -1.85% | 2,585,081 |
| Jul 15, 2025 | 175.86 | 177.28 | 174.56 | 175.62 | 175.62 | -0.01% | 1,784,954 |
| Jul 14, 2025 | 177.89 | 178.60 | 173.99 | 175.63 | 175.63 | -2.35% | 2,732,238 |
| Jul 11, 2025 | 181.75 | 182.09 | 179.26 | 179.86 | 179.86 | -1.32% | 4,388,213 |
| Jul 10, 2025 | 179.13 | 183.10 | 177.58 | 182.26 | 182.26 | 1.67% | 3,765,828 |
| Jul 9, 2025 | 179.93 | 180.77 | 178.03 | 179.27 | 179.27 | -0.37% | 1,976,240 |
| Jul 8, 2025 | 176.71 | 180.56 | 176.47 | 179.93 | 179.93 | 1.97% | 2,426,450 |
| Jul 7, 2025 | 174.96 | 177.50 | 174.42 | 176.45 | 176.45 | 0.23% | 1,692,608 |
| Jul 3, 2025 | 173.28 | 176.87 | 173.00 | 176.05 | 176.05 | 0.91% | 1,135,939 |
| Jul 2, 2025 | 171.47 | 174.46 | 170.18 | 174.46 | 174.46 | 2.65% | 1,556,856 |
| Jul 1, 2025 | 166.36 | 171.48 | 165.62 | 169.95 | 169.95 | 2.31% | 1,949,322 |
| Jun 30, 2025 | 166.72 | 168.09 | 165.62 | 166.11 | 166.11 | -0.78% | 1,661,003 |
| Jun 27, 2025 | 166.16 | 167.84 | 164.50 | 167.41 | 167.41 | -0.07% | 8,636,562 |
| Jun 26, 2025 | 166.65 | 168.81 | 165.77 | 167.52 | 167.52 | 1.10% | 1,711,454 |
| Jun 25, 2025 | 165.13 | 167.19 | 164.50 | 165.69 | 165.69 | 0.24% | 2,006,911 |
| Jun 24, 2025 | 164.60 | 167.27 | 163.40 | 165.29 | 165.29 | -0.79% | 2,875,965 |
| Jun 23, 2025 | 170.58 | 170.71 | 165.73 | 166.61 | 166.61 | -1.48% | 3,356,798 |
| Jun 20, 2025 | 167.62 | 169.93 | 167.17 | 169.12 | 169.12 | 1.02% | 6,556,489 |
| Jun 18, 2025 | 169.53 | 171.34 | 167.28 | 167.42 | 167.42 | -1.56% | 2,593,734 |
| Jun 17, 2025 | 168.36 | 171.34 | 166.25 | 170.08 | 170.08 | 1.98% | 3,850,797 |
| Jun 16, 2025 | 164.61 | 167.77 | 163.62 | 166.78 | 166.78 | 0.38% | 2,885,840 |
| Jun 13, 2025 | 164.64 | 166.72 | 163.86 | 166.15 | 166.15 | 0.65% | 2,705,512 |
| Jun 12, 2025 | 162.70 | 165.16 | 161.66 | 165.07 | 165.07 | 0.25% | 1,726,067 |
| Jun 11, 2025 | 164.44 | 166.00 | 162.56 | 164.66 | 164.66 | 1.24% | 2,019,185 |
| Jun 10, 2025 | 161.92 | 164.56 | 161.49 | 162.64 | 162.64 | 1.48% | 1,976,107 |
| Jun 9, 2025 | 161.79 | 162.33 | 159.74 | 160.27 | 160.27 | 0.09% | 1,895,795 |
| Jun 6, 2025 | 159.12 | 161.56 | 158.56 | 160.12 | 160.12 | 1.21% | 1,351,716 |
| Jun 5, 2025 | 157.70 | 159.18 | 155.93 | 158.21 | 158.21 | 0.80% | 1,533,604 |
| Jun 4, 2025 | 161.41 | 162.79 | 156.81 | 156.95 | 156.95 | -3.10% | 2,582,218 |
| Jun 3, 2025 | 159.12 | 163.74 | 157.83 | 161.97 | 161.97 | 2.03% | 2,004,856 |
| Jun 2, 2025 | 163.91 | 163.91 | 156.02 | 158.75 | 158.75 | -1.24% | 2,960,513 |
| May 30, 2025 | 159.78 | 161.30 | 159.13 | 160.74 | 160.74 | 0.51% | 4,475,396 |
| May 29, 2025 | 158.00 | 160.07 | 156.36 | 159.92 | 159.92 | 0.83% | 1,961,172 |
| 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 |