Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
170.88
+5.94 (3.60%)
At close: Aug 22, 2025, 4:00 PM
168.71
-2.17 (-1.27%)
After-hours: Aug 22, 2025, 7:57 PM EDT
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 165.71 | 171.08 | 165.08 | 170.88 | 170.88 | 3.60% | 1,715,933 |
| Aug 21, 2025 | 165.01 | 166.08 | 163.10 | 164.94 | 164.94 | -0.53% | 1,299,678 |
| Aug 20, 2025 | 163.95 | 166.66 | 163.37 | 165.82 | 165.82 | 0.88% | 1,540,075 |
| Aug 19, 2025 | 162.36 | 165.35 | 161.80 | 164.38 | 163.48 | 1.05% | 2,155,341 |
| Aug 18, 2025 | 161.37 | 162.95 | 160.87 | 162.67 | 161.78 | 0.20% | 1,487,787 |
| Aug 15, 2025 | 162.48 | 163.47 | 161.53 | 162.34 | 161.45 | 0.01% | 1,831,457 |
| Aug 14, 2025 | 160.66 | 162.58 | 159.01 | 162.32 | 161.43 | 0.36% | 1,373,247 |
| Aug 13, 2025 | 159.00 | 161.83 | 158.00 | 161.73 | 160.85 | 1.65% | 2,071,968 |
| Aug 12, 2025 | 160.00 | 161.62 | 158.55 | 159.11 | 158.24 | 0.33% | 2,291,850 |
| Aug 11, 2025 | 162.47 | 162.83 | 158.08 | 158.59 | 157.72 | -1.40% | 1,784,184 |
| Aug 8, 2025 | 162.22 | 163.16 | 160.29 | 160.84 | 159.96 | -0.41% | 1,278,171 |
| Aug 7, 2025 | 164.27 | 165.00 | 161.44 | 161.51 | 160.63 | -0.57% | 1,587,808 |
| Aug 6, 2025 | 169.67 | 170.30 | 160.85 | 162.44 | 161.55 | -3.84% | 2,755,537 |
| Aug 5, 2025 | 169.47 | 170.09 | 165.49 | 168.92 | 168.00 | 0.57% | 1,923,410 |
| Aug 4, 2025 | 166.40 | 168.78 | 165.76 | 167.96 | 167.04 | 1.47% | 2,068,509 |
| Aug 1, 2025 | 167.80 | 168.00 | 164.78 | 165.53 | 164.63 | -2.74% | 1,385,321 |
| Jul 31, 2025 | 170.33 | 171.92 | 169.17 | 170.19 | 169.26 | -0.35% | 1,340,662 |
| Jul 30, 2025 | 173.81 | 174.02 | 169.45 | 170.78 | 169.85 | -2.65% | 1,494,576 |
| Jul 29, 2025 | 175.25 | 175.50 | 172.99 | 175.43 | 174.47 | 0.36% | 1,296,340 |
| Jul 28, 2025 | 172.70 | 174.96 | 171.87 | 174.80 | 173.85 | 1.88% | 1,100,399 |
| Jul 25, 2025 | 172.07 | 173.23 | 170.34 | 171.57 | 170.63 | 0.15% | 1,287,759 |
| Jul 24, 2025 | 174.99 | 176.57 | 170.12 | 171.31 | 170.38 | -3.51% | 2,607,379 |
| Jul 23, 2025 | 175.76 | 177.75 | 175.02 | 177.54 | 176.57 | 1.31% | 1,798,292 |
| Jul 22, 2025 | 174.81 | 176.87 | 174.44 | 175.25 | 174.29 | 0.21% | 1,431,346 |
| Jul 21, 2025 | 174.99 | 176.47 | 173.95 | 174.88 | 173.93 | 0.38% | 1,458,156 |
| Jul 18, 2025 | 176.65 | 178.33 | 174.21 | 174.21 | 173.26 | 0.02% | 2,623,699 |
| Jul 17, 2025 | 172.86 | 174.68 | 172.43 | 174.17 | 173.22 | 1.04% | 1,619,726 |
| Jul 16, 2025 | 176.40 | 177.15 | 171.48 | 172.37 | 171.43 | -1.85% | 2,585,081 |
| Jul 15, 2025 | 175.86 | 177.28 | 174.56 | 175.62 | 174.66 | -0.01% | 1,784,954 |
| Jul 14, 2025 | 177.89 | 178.60 | 173.99 | 175.63 | 174.67 | -2.35% | 2,732,238 |
| Jul 11, 2025 | 181.75 | 182.09 | 179.26 | 179.86 | 178.88 | -1.32% | 4,388,213 |
| Jul 10, 2025 | 179.13 | 183.10 | 177.58 | 182.26 | 181.27 | 1.67% | 3,765,828 |
| Jul 9, 2025 | 179.93 | 180.77 | 178.03 | 179.27 | 178.29 | -0.37% | 1,976,240 |
| Jul 8, 2025 | 176.71 | 180.56 | 176.47 | 179.93 | 178.95 | 1.97% | 2,426,450 |
| Jul 7, 2025 | 174.96 | 177.50 | 174.42 | 176.45 | 175.49 | 0.23% | 1,692,608 |
| Jul 3, 2025 | 173.28 | 176.87 | 173.00 | 176.05 | 175.09 | 0.91% | 1,135,939 |
| Jul 2, 2025 | 171.47 | 174.46 | 170.18 | 174.46 | 173.51 | 2.65% | 1,556,856 |
| Jul 1, 2025 | 166.36 | 171.48 | 165.62 | 169.95 | 169.02 | 2.31% | 1,949,322 |
| Jun 30, 2025 | 166.72 | 168.09 | 165.62 | 166.11 | 165.20 | -0.78% | 1,661,003 |
| Jun 27, 2025 | 166.16 | 167.84 | 164.50 | 167.41 | 166.50 | -0.07% | 8,636,562 |
| Jun 26, 2025 | 166.65 | 168.81 | 165.77 | 167.52 | 166.61 | 1.10% | 1,711,454 |
| Jun 25, 2025 | 165.13 | 167.19 | 164.50 | 165.69 | 164.79 | 0.24% | 2,006,911 |
| Jun 24, 2025 | 164.60 | 167.27 | 163.40 | 165.29 | 164.39 | -0.79% | 2,875,965 |
| Jun 23, 2025 | 170.58 | 170.71 | 165.73 | 166.61 | 165.70 | -1.48% | 3,356,798 |
| Jun 20, 2025 | 167.62 | 169.93 | 167.17 | 169.12 | 168.20 | 1.02% | 6,556,489 |
| Jun 18, 2025 | 169.53 | 171.34 | 167.28 | 167.42 | 166.51 | -1.56% | 2,593,734 |
| Jun 17, 2025 | 168.36 | 171.34 | 166.25 | 170.08 | 169.15 | 1.98% | 3,850,797 |
| Jun 16, 2025 | 164.61 | 167.77 | 163.62 | 166.78 | 165.87 | 0.38% | 2,885,840 |
| Jun 13, 2025 | 164.64 | 166.72 | 163.86 | 166.15 | 165.24 | 0.65% | 2,705,512 |
| Jun 12, 2025 | 162.70 | 165.16 | 161.66 | 165.07 | 164.17 | 0.25% | 1,726,067 |