Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
158.61
-3.72 (-2.29%)
At close: May 28, 2025, 4:00 PM
160.99
+2.38 (1.50%)
After-hours: May 28, 2025, 7:57 PM EDT

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025163.26163.27158.33158.61158.61-2.29%1,513,761
May 27, 2025160.27163.20158.95162.33162.332.02%2,480,118
May 23, 2025157.44160.10157.44159.11159.110.14%1,576,925
May 22, 2025156.00160.58154.65158.89158.891.40%2,365,372
May 21, 2025158.95159.76156.63156.70156.70-2.99%2,832,246
May 20, 2025162.15163.34161.14161.53160.60-0.46%1,431,726
May 19, 2025162.96164.04160.70162.27161.33-1.13%1,987,756
May 16, 2025165.70165.70162.84164.12163.17-0.71%2,836,148
May 15, 2025161.02165.52160.88165.29164.341.08%2,300,052
May 14, 2025161.36164.54161.16163.52162.580.42%2,291,227
May 13, 2025159.24164.86157.71162.84161.902.97%4,014,902
May 12, 2025158.96161.39156.21158.14157.234.80%3,419,190
May 9, 2025151.79152.32149.65150.89150.020.61%1,567,501
May 8, 2025145.28151.75145.28149.97149.103.65%2,643,939
May 7, 2025145.19146.04142.73144.69143.860.10%3,135,366
May 6, 2025144.72146.35141.91144.55143.720.85%3,304,165
May 5, 2025141.23144.68140.36143.33142.501.26%3,427,400
May 2, 2025139.85142.17137.30141.55140.732.78%1,944,833
May 1, 2025138.29141.39136.80137.72136.930.23%2,053,477
Apr 30, 2025135.65138.00133.00137.41136.62-0.65%2,549,276
Apr 29, 2025136.29138.66135.88138.31137.510.53%1,747,586
Apr 28, 2025137.45138.38135.99137.58136.790.10%1,868,397
Apr 25, 2025136.37137.67135.79137.44136.65-0.07%1,681,151
Apr 24, 2025135.27138.26134.04137.54136.752.41%3,061,566
Apr 23, 2025134.36136.62132.00134.30133.532.21%2,996,333
Apr 22, 2025129.40132.18128.21131.39130.633.69%1,736,236
Apr 21, 2025125.28127.08124.00126.72125.99-0.78%2,425,136
Apr 17, 2025125.60128.93125.60127.72126.982.94%2,387,715
Apr 16, 2025123.67127.87122.72124.07123.351.51%2,897,300
Apr 15, 2025124.04125.79121.69122.23121.52-2.10%2,416,189
Apr 14, 2025126.99127.45123.29124.85124.131.15%2,709,609
Apr 11, 2025120.74123.80117.74123.43122.721.56%2,901,225
Apr 10, 2025127.07130.20118.65121.53120.83-7.53%3,970,634
Apr 9, 2025115.63133.10115.42131.42130.6610.86%5,604,411
Apr 8, 2025124.08126.13116.32118.55117.87-2.56%4,459,670
Apr 7, 2025118.09128.41115.10121.66120.960.49%4,922,844
Apr 4, 2025124.66126.00115.97121.07120.37-5.85%5,833,219
Apr 3, 2025140.00140.68127.69128.59127.85-13.06%5,076,207
Apr 2, 2025144.85148.13144.27147.90147.050.87%1,654,752
Apr 1, 2025145.77146.95142.04146.63145.780.65%1,898,805
Mar 31, 2025143.26146.50142.49145.69144.851.10%2,483,365
Mar 28, 2025147.00147.54143.37144.10143.27-2.21%1,689,098
Mar 27, 2025149.05149.70146.83147.35146.50-1.64%1,579,095
Mar 26, 2025150.92153.89149.35149.81148.950.48%1,981,201
Mar 25, 2025149.58151.36148.41149.09148.230.28%3,562,062
Mar 24, 2025151.14153.45147.56148.68147.82-0.85%3,087,676
Mar 21, 2025151.09152.05147.84149.96149.09-1.31%6,814,264
Mar 20, 2025148.03152.08147.68151.95151.071.59%3,638,827
Mar 19, 2025146.51150.61145.75149.57148.712.45%3,591,362
Mar 18, 2025147.65148.72144.69146.00145.16-0.11%2,797,877