Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
179.94
-0.34 (-0.19%)
At close: Sep 15, 2025, 4:00 PM EDT
179.90
-0.04 (-0.02%)
After-hours: Sep 15, 2025, 4:51 PM EDT
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 180.11 | 181.94 | 178.88 | 179.94 | - | -0.19% | 1,765,049 |
| Sep 12, 2025 | 183.00 | 183.54 | 179.83 | 180.28 | 180.28 | -1.11% | 1,500,305 |
| Sep 11, 2025 | 182.28 | 183.74 | 180.66 | 182.31 | 182.31 | 0.34% | 1,265,815 |
| Sep 10, 2025 | 183.00 | 184.78 | 177.42 | 181.69 | 181.69 | -0.81% | 1,800,282 |
| Sep 9, 2025 | 182.39 | 186.28 | 178.48 | 183.18 | 183.18 | 1.10% | 2,307,706 |
| Sep 8, 2025 | 179.93 | 181.24 | 176.89 | 181.19 | 181.19 | 0.50% | 2,006,803 |
| Sep 5, 2025 | 178.50 | 180.48 | 177.05 | 180.28 | 180.28 | 0.73% | 1,696,279 |
| Sep 4, 2025 | 179.66 | 180.13 | 178.16 | 178.98 | 178.98 | -0.01% | 1,494,012 |
| Sep 3, 2025 | 180.00 | 183.50 | 177.35 | 179.00 | 179.00 | -0.64% | 1,749,151 |
| Sep 2, 2025 | 178.86 | 180.24 | 177.90 | 180.15 | 180.15 | 0.24% | 2,245,614 |
| Aug 29, 2025 | 179.78 | 181.43 | 178.19 | 179.71 | 179.71 | 0.23% | 1,753,840 |
| Aug 28, 2025 | 178.38 | 179.33 | 175.46 | 179.30 | 179.30 | 0.79% | 1,844,100 |
| Aug 27, 2025 | 173.25 | 178.55 | 173.06 | 177.89 | 177.89 | 2.52% | 1,820,563 |
| Aug 26, 2025 | 170.99 | 173.57 | 170.23 | 173.51 | 173.51 | 0.77% | 3,153,896 |
| Aug 25, 2025 | 170.72 | 172.80 | 170.31 | 172.18 | 172.18 | 0.76% | 1,477,305 |
| Aug 22, 2025 | 165.71 | 171.08 | 165.08 | 170.88 | 170.88 | 3.60% | 1,734,072 |
| 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 |