Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
193.52
+0.38 (0.20%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025193.62197.10193.19193.52193.520.20%1,013,228
Oct 3, 2025195.25198.75193.14193.14193.140.47%1,968,743
Oct 2, 2025191.03192.94189.42192.24192.24-0.04%1,642,839
Oct 1, 2025192.09193.48191.08192.31192.31-0.22%1,265,196
Sep 30, 2025194.78195.64191.29192.74192.74-1.90%1,532,154
Sep 29, 2025198.33198.44194.50196.47196.47-1.12%1,402,212
Sep 26, 2025198.00201.61197.07198.69198.691.15%2,042,793
Sep 25, 2025193.10196.70192.08196.44196.441.73%1,811,431
Sep 24, 2025191.51194.92191.00193.10193.101.17%1,526,773
Sep 23, 2025187.74192.61187.17190.87190.871.93%1,787,467
Sep 22, 2025185.58188.70185.25187.25187.250.97%1,783,239
Sep 19, 2025185.30185.73182.86185.46185.460.23%6,246,901
Sep 18, 2025186.00186.00182.03185.03185.030.19%1,570,757
Sep 17, 2025182.82186.08182.06184.68184.680.92%1,885,830
Sep 16, 2025181.28184.53180.00182.99182.991.70%2,250,063
Sep 15, 2025180.11181.94178.88179.94179.94-0.19%1,765,485
Sep 12, 2025183.00183.54179.83180.28180.28-1.11%1,500,305
Sep 11, 2025182.28183.74180.66182.31182.310.34%1,265,815
Sep 10, 2025183.00184.78177.42181.69181.69-0.81%1,800,282
Sep 9, 2025182.39186.28178.48183.18183.181.10%2,307,706
Sep 8, 2025179.93181.24176.89181.19181.190.50%2,006,803
Sep 5, 2025178.50180.48177.05180.28180.280.73%1,696,279
Sep 4, 2025179.66180.13178.16178.98178.98-0.01%1,494,012
Sep 3, 2025180.00183.50177.35179.00179.00-0.64%1,749,151
Sep 2, 2025178.86180.24177.90180.15180.150.24%2,245,614
Aug 29, 2025179.78181.43178.19179.71179.710.23%1,753,840
Aug 28, 2025178.38179.33175.46179.30179.300.79%1,844,100
Aug 27, 2025173.25178.55173.06177.89177.892.52%1,820,563
Aug 26, 2025170.99173.57170.23173.51173.510.77%3,153,896
Aug 25, 2025170.72172.80170.31172.18172.180.76%1,477,305
Aug 22, 2025165.71171.08165.08170.88170.883.60%1,734,072
Aug 21, 2025165.01166.08163.10164.94164.94-0.53%1,299,678
Aug 20, 2025163.95166.66163.37165.82165.820.88%1,540,075
Aug 19, 2025162.36165.35161.80164.38163.481.05%2,155,341
Aug 18, 2025161.37162.95160.87162.67161.780.20%1,487,787
Aug 15, 2025162.48163.47161.53162.34161.450.01%1,831,457
Aug 14, 2025160.66162.58159.01162.32161.430.36%1,373,247
Aug 13, 2025159.00161.83158.00161.73160.851.65%2,071,968
Aug 12, 2025160.00161.62158.55159.11158.240.33%2,291,850
Aug 11, 2025162.47162.83158.08158.59157.72-1.40%1,784,184
Aug 8, 2025162.22163.16160.29160.84159.96-0.41%1,278,171
Aug 7, 2025164.27165.00161.44161.51160.63-0.57%1,587,808
Aug 6, 2025169.67170.30160.85162.44161.55-3.84%2,755,537
Aug 5, 2025169.47170.09165.49168.92168.000.57%1,923,410
Aug 4, 2025166.40168.78165.76167.96167.041.47%2,068,509
Aug 1, 2025167.80168.00164.78165.53164.63-2.74%1,385,321
Jul 31, 2025170.33171.92169.17170.19169.26-0.35%1,340,662
Jul 30, 2025173.81174.02169.45170.78169.85-2.65%1,494,576
Jul 29, 2025175.25175.50172.99175.43174.470.36%1,296,340
Jul 28, 2025172.70174.96171.87174.80173.851.88%1,100,399