Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
144.55
+1.22 (0.85%)
May 6, 2025, 4:00 PM EDT - Market closed

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2025144.72146.35141.91144.55144.550.85%3,295,222
May 5, 2025141.23144.68140.36143.33143.331.26%3,427,400
May 2, 2025139.85142.17137.30141.55141.552.78%1,944,833
May 1, 2025138.29141.39136.80137.72137.720.23%2,053,477
Apr 30, 2025135.65138.00133.00137.41137.41-0.65%2,549,276
Apr 29, 2025136.29138.66135.88138.31138.310.53%1,747,586
Apr 28, 2025137.45138.38135.99137.58137.580.10%1,868,397
Apr 25, 2025136.37137.67135.79137.44137.44-0.07%1,681,151
Apr 24, 2025135.27138.26134.04137.54137.542.41%3,061,566
Apr 23, 2025134.36136.62132.00134.30134.302.21%2,996,333
Apr 22, 2025129.40132.18128.21131.39131.393.69%1,736,236
Apr 21, 2025125.28127.08124.00126.72126.72-0.78%2,425,136
Apr 17, 2025125.60128.93125.60127.72127.722.94%2,387,715
Apr 16, 2025123.67127.87122.72124.07124.071.51%2,897,300
Apr 15, 2025124.04125.79121.69122.23122.23-2.10%2,416,189
Apr 14, 2025126.99127.45123.29124.85124.851.15%2,709,609
Apr 11, 2025120.74123.80117.74123.43123.431.56%2,901,225
Apr 10, 2025127.07130.20118.65121.53121.53-7.53%3,970,634
Apr 9, 2025115.63133.10115.42131.42131.4210.86%5,604,411
Apr 8, 2025124.08126.13116.32118.55118.55-2.56%4,459,670
Apr 7, 2025118.09128.41115.10121.66121.660.49%4,922,844
Apr 4, 2025124.66126.00115.97121.07121.07-5.85%5,833,219
Apr 3, 2025140.00140.68127.69128.59128.59-13.06%5,076,207
Apr 2, 2025144.85148.13144.27147.90147.900.87%1,654,752
Apr 1, 2025145.77146.95142.04146.63146.630.65%1,898,805
Mar 31, 2025143.26146.50142.49145.69145.691.10%2,483,365
Mar 28, 2025147.00147.54143.37144.10144.10-2.21%1,689,098
Mar 27, 2025149.05149.70146.83147.35147.35-1.64%1,579,095
Mar 26, 2025150.92153.89149.35149.81149.810.48%1,981,201
Mar 25, 2025149.58151.36148.41149.09149.090.28%3,562,062
Mar 24, 2025151.14153.45147.56148.68148.68-0.85%3,087,676
Mar 21, 2025151.09152.05147.84149.96149.96-1.31%6,814,264
Mar 20, 2025148.03152.08147.68151.95151.951.59%3,638,827
Mar 19, 2025146.51150.61145.75149.57149.572.45%3,591,362
Mar 18, 2025147.65148.72144.69146.00146.00-0.11%2,797,877
Mar 17, 2025141.69147.10141.65146.16146.163.55%2,324,027
Mar 14, 2025137.33141.65137.02141.15141.153.01%1,708,284
Mar 13, 2025137.28140.00135.71137.02137.02-0.07%1,885,377
Mar 12, 2025133.75138.49133.75137.12137.121.78%2,426,199
Mar 11, 2025137.52138.27133.73134.72134.72-1.13%2,750,643
Mar 10, 2025138.54140.15135.71136.26136.26-0.94%2,789,573
Mar 7, 2025137.87141.16136.91137.55137.55-0.01%2,832,650
Mar 6, 2025134.12138.13133.73137.56137.561.81%2,462,946
Mar 5, 2025140.05140.97132.80135.12135.12-5.26%4,745,227
Mar 4, 2025143.57144.78139.45142.62142.62-2.19%3,298,136
Mar 3, 2025151.23152.75144.55145.82145.82-2.90%2,714,547
Feb 28, 2025147.15150.37145.87150.18150.181.49%3,007,810
Feb 27, 2025147.11149.66145.90147.98147.981.15%2,422,056
Feb 26, 2025151.24151.24144.96146.30146.30-2.85%2,281,569
Feb 25, 2025153.13154.66149.31150.59150.59-1.38%2,435,705