Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
226.18
-3.89 (-1.69%)
At close: Mar 13, 2026, 4:00 PM EDT
226.40
+0.22 (0.10%)
After-hours: Mar 13, 2026, 7:59 PM EDT
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 228.17 | 231.87 | 225.85 | 226.18 | 226.18 | -1.69% | 2,610,420 |
| Mar 12, 2026 | 227.41 | 236.11 | 227.00 | 230.07 | 230.07 | 1.47% | 4,224,392 |
| Mar 11, 2026 | 217.39 | 226.84 | 216.20 | 226.74 | 226.74 | 5.35% | 2,218,192 |
| Mar 10, 2026 | 215.00 | 220.30 | 212.38 | 215.23 | 215.23 | -0.22% | 2,187,078 |
| Mar 9, 2026 | 223.56 | 223.66 | 213.68 | 215.70 | 215.70 | -2.52% | 4,132,496 |
| Mar 6, 2026 | 217.75 | 221.43 | 214.25 | 221.28 | 221.28 | 1.80% | 3,370,578 |
| Mar 5, 2026 | 224.90 | 228.55 | 213.96 | 217.36 | 217.36 | -1.54% | 3,690,133 |
| Mar 4, 2026 | 212.10 | 222.05 | 212.00 | 220.77 | 220.77 | 4.15% | 3,425,917 |
| Mar 3, 2026 | 213.67 | 215.57 | 206.05 | 211.98 | 211.98 | 1.03% | 2,751,375 |
| Mar 2, 2026 | 203.93 | 210.42 | 202.17 | 209.82 | 209.82 | 5.86% | 3,752,570 |
| Feb 27, 2026 | 200.00 | 200.01 | 190.32 | 198.21 | 198.21 | -1.42% | 4,653,375 |
| Feb 26, 2026 | 194.21 | 202.84 | 193.42 | 201.07 | 201.07 | 2.71% | 2,020,444 |
| Feb 25, 2026 | 196.00 | 197.50 | 192.24 | 195.77 | 195.77 | 0.25% | 1,882,420 |
| Feb 24, 2026 | 191.31 | 195.33 | 190.84 | 195.29 | 195.29 | 1.28% | 1,899,867 |
| Feb 23, 2026 | 196.33 | 199.75 | 190.44 | 192.82 | 192.82 | -2.00% | 2,177,721 |
| Feb 20, 2026 | 195.94 | 198.45 | 194.58 | 196.76 | 196.76 | 0.15% | 1,686,969 |
| Feb 19, 2026 | 200.54 | 201.98 | 196.31 | 196.47 | 196.47 | -1.55% | 1,931,975 |
| Feb 18, 2026 | 201.40 | 202.00 | 198.39 | 199.57 | 199.57 | -0.48% | 1,525,930 |
| Feb 17, 2026 | 204.75 | 207.30 | 197.63 | 200.54 | 199.54 | -1.34% | 2,212,215 |
| Feb 13, 2026 | 196.38 | 204.32 | 195.75 | 203.26 | 202.25 | 2.65% | 1,592,788 |
| Feb 12, 2026 | 209.00 | 210.32 | 197.81 | 198.02 | 197.03 | -5.09% | 1,917,441 |
| Feb 11, 2026 | 206.47 | 209.40 | 205.06 | 208.64 | 207.60 | 2.20% | 1,629,160 |
| Feb 10, 2026 | 204.12 | 204.27 | 200.96 | 204.15 | 203.13 | -0.05% | 1,814,674 |
| Feb 9, 2026 | 204.05 | 206.45 | 202.31 | 204.26 | 203.24 | 0.62% | 2,004,808 |
| Feb 6, 2026 | 196.79 | 204.37 | 196.17 | 203.00 | 201.99 | 3.66% | 2,316,012 |
| Feb 5, 2026 | 193.57 | 195.83 | 190.99 | 195.83 | 194.85 | -0.05% | 1,900,662 |
| Feb 4, 2026 | 188.99 | 197.58 | 188.14 | 195.92 | 194.94 | 4.45% | 4,157,883 |
| Feb 3, 2026 | 180.69 | 187.64 | 172.44 | 187.58 | 186.64 | 6.03% | 5,254,912 |
| Feb 2, 2026 | 172.74 | 177.32 | 171.74 | 176.91 | 176.03 | 0.41% | 3,026,999 |
| Jan 30, 2026 | 175.13 | 176.75 | 172.00 | 176.19 | 175.31 | 0.26% | 2,098,525 |
| Jan 29, 2026 | 175.41 | 180.74 | 175.24 | 175.74 | 174.86 | 2.17% | 2,826,228 |
| Jan 28, 2026 | 173.00 | 174.00 | 170.08 | 172.01 | 171.15 | 0.13% | 1,691,272 |
| Jan 27, 2026 | 172.92 | 174.01 | 170.50 | 171.79 | 170.93 | -0.43% | 2,452,638 |
| Jan 26, 2026 | 177.35 | 177.50 | 172.24 | 172.54 | 171.68 | -1.62% | 1,610,858 |
| Jan 23, 2026 | 177.68 | 181.61 | 175.06 | 175.38 | 174.51 | -0.22% | 1,635,143 |
| Jan 22, 2026 | 176.48 | 177.95 | 174.31 | 175.76 | 174.88 | -0.97% | 1,877,473 |
| Jan 21, 2026 | 178.40 | 182.57 | 177.22 | 177.48 | 176.59 | 1.49% | 2,389,130 |
| Jan 20, 2026 | 176.69 | 177.74 | 174.05 | 174.88 | 174.01 | -0.43% | 1,302,261 |
| Jan 16, 2026 | 177.20 | 178.75 | 174.96 | 175.63 | 174.75 | -1.10% | 1,627,498 |
| Jan 15, 2026 | 179.33 | 179.79 | 177.01 | 177.59 | 176.70 | -1.93% | 2,004,504 |
| Jan 14, 2026 | 176.19 | 183.43 | 176.00 | 181.09 | 180.19 | 2.98% | 2,825,673 |
| Jan 13, 2026 | 175.71 | 179.09 | 174.40 | 175.85 | 174.97 | 0.18% | 2,546,714 |
| Jan 12, 2026 | 175.92 | 177.32 | 174.00 | 175.54 | 174.66 | -0.36% | 2,096,302 |
| Jan 9, 2026 | 178.02 | 178.80 | 174.38 | 176.17 | 175.29 | -0.51% | 2,589,010 |
| Jan 8, 2026 | 172.76 | 178.83 | 171.55 | 177.07 | 176.19 | 2.64% | 2,409,260 |
| Jan 7, 2026 | 173.36 | 176.65 | 168.69 | 172.51 | 171.65 | 1.23% | 2,731,070 |
| Jan 6, 2026 | 175.13 | 175.68 | 170.23 | 170.42 | 169.57 | -2.58% | 2,378,701 |
| Jan 5, 2026 | 173.15 | 177.70 | 171.50 | 174.94 | 174.07 | 5.93% | 5,033,221 |
| Jan 2, 2026 | 162.85 | 165.36 | 162.33 | 165.14 | 164.32 | 1.54% | 1,409,405 |
| Dec 31, 2025 | 164.09 | 164.17 | 161.93 | 162.63 | 161.82 | -0.73% | 1,323,765 |