Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
241.73
+3.57 (1.50%)
At close: Apr 2, 2026, 4:00 PM EDT
242.00
+0.27 (0.11%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 245.00 | 247.73 | 238.79 | 241.73 | 241.73 | 1.50% | 1,743,311 |
| Apr 1, 2026 | 241.35 | 243.00 | 233.17 | 238.16 | 238.16 | -2.47% | 3,261,156 |
| Mar 31, 2026 | 245.50 | 251.12 | 239.56 | 244.18 | 244.18 | -0.40% | 3,008,508 |
| Mar 30, 2026 | 254.00 | 255.77 | 244.83 | 245.16 | 245.16 | -2.68% | 2,579,570 |
| Mar 27, 2026 | 247.33 | 252.83 | 245.87 | 251.91 | 251.91 | 1.45% | 2,402,407 |
| Mar 26, 2026 | 241.89 | 249.76 | 240.58 | 248.31 | 248.31 | 2.93% | 2,012,577 |
| Mar 25, 2026 | 242.50 | 246.48 | 239.37 | 241.25 | 241.25 | -1.09% | 2,227,604 |
| Mar 24, 2026 | 238.79 | 247.14 | 238.41 | 243.91 | 243.91 | 4.89% | 3,506,056 |
| Mar 23, 2026 | 227.62 | 237.10 | 225.92 | 232.53 | 232.53 | - | 2,889,830 |
| Mar 20, 2026 | 236.10 | 238.13 | 232.31 | 232.53 | 232.53 | -1.38% | 6,075,051 |
| Mar 19, 2026 | 237.53 | 242.98 | 234.71 | 235.78 | 235.78 | -0.19% | 4,207,175 |
| Mar 18, 2026 | 234.50 | 238.77 | 232.14 | 236.24 | 236.24 | 1.28% | 3,002,642 |
| Mar 17, 2026 | 230.00 | 234.50 | 228.85 | 233.26 | 233.26 | 1.89% | 2,004,838 |
| Mar 16, 2026 | 228.42 | 230.59 | 225.25 | 228.94 | 228.94 | 1.22% | 2,735,972 |
| 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 |