Marathon Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	422.80	433.57	421.08	434.68	-	2.92%	861,031
Oct 2, 2026	415.88	424.67	405.57	422.33	422.33	0.52%	2,156,370
Oct 1, 2026	393.21	420.73	392.83	420.15	420.15	6.25%	2,098,762
Sep 30, 2026	398.05	404.07	393.70	395.42	395.42	0.86%	1,646,523
Sep 29, 2026	382.28	394.23	380.00	392.03	392.03	0.67%	1,870,834
Sep 28, 2026	396.00	398.33	387.07	389.44	389.44	-1.04%	2,647,885
Sep 25, 2026	385.00	394.87	380.78	393.52	393.52	0.66%	1,908,544
Sep 24, 2026	394.14	401.09	387.74	390.95	390.95	0.66%	2,054,656
Sep 23, 2026	393.05	400.72	378.80	388.38	388.38	-0.33%	4,123,814
Sep 22, 2026	391.68	404.70	386.95	389.68	389.68	-3.16%	4,651,267
Sep 21, 2026	419.01	431.08	399.55	402.38	402.38	-5.30%	4,339,793
Sep 18, 2026	420.27	428.00	419.15	424.89	424.89	0.69%	9,529,633
Sep 17, 2026	408.76	423.83	407.00	421.96	421.96	1.94%	2,508,375
Sep 16, 2026	405.31	419.39	402.66	413.92	413.92	0.75%	2,866,438
Sep 15, 2026	397.69	413.28	396.76	410.84	410.84	3.63%	2,736,847
Sep 14, 2026	401.00	409.50	388.16	396.45	396.45	0.13%	3,481,083
Sep 11, 2026	394.99	409.11	394.24	395.93	395.93	0.89%	2,355,768
Sep 10, 2026	405.01	405.13	392.22	392.42	392.42	-1.76%	2,566,199
Sep 9, 2026	401.58	402.00	393.54	399.44	399.44	0.42%	1,968,848
Sep 8, 2026	396.50	399.62	395.06	397.77	397.77	2.28%	1,838,012
Sep 4, 2026	386.10	391.00	379.10	388.90	388.90	0.31%	1,853,387
Sep 3, 2026	383.95	398.53	382.92	387.71	387.71	0.18%	2,136,586
Sep 2, 2026	380.37	391.98	380.04	387.00	387.00	1.04%	2,399,410
Sep 1, 2026	380.78	383.01	373.00	383.00	383.00	2.59%	2,379,504
Aug 31, 2026	374.24	376.56	366.68	373.32	373.32	1.22%	3,627,294
Aug 28, 2026	363.74	369.12	363.15	368.83	368.83	1.46%	1,919,203
Aug 27, 2026	362.79	366.65	356.41	363.54	363.54	0.35%	3,019,978
Aug 26, 2026	350.79	365.32	347.67	362.27	362.27	2.08%	2,089,976
Aug 25, 2026	358.34	361.97	354.62	354.88	354.88	-2.11%	2,205,706
Aug 24, 2026	359.78	367.50	357.97	362.52	362.52	0.50%	2,169,111
Aug 21, 2026	358.88	365.21	357.75	360.72	360.72	0.70%	2,236,553
Aug 20, 2026	363.38	367.60	356.69	358.23	358.23	-0.70%	2,895,839
Aug 19, 2026	365.21	365.87	359.00	360.75	360.75	-1.22%	2,398,504
Aug 18, 2026	363.06	367.24	356.93	366.21	365.21	2.24%	2,033,776
Aug 17, 2026	358.57	363.34	355.27	358.18	357.20	0.78%	3,043,639
Aug 14, 2026	356.99	360.10	352.48	355.42	354.45	-0.27%	2,188,507
Aug 13, 2026	345.40	357.20	344.00	356.37	355.40	2.33%	2,232,907
Aug 12, 2026	335.05	348.35	331.99	348.25	347.30	3.52%	2,977,412
Aug 11, 2026	319.00	336.45	318.00	336.42	335.50	5.03%	3,183,067
Aug 10, 2026	302.20	320.42	302.20	320.32	319.45	7.42%	4,058,733
Aug 7, 2026	295.14	301.49	290.36	298.20	297.39	-0.35%	2,300,277
Aug 6, 2026	303.17	303.33	293.72	299.25	298.43	0.50%	1,976,697
Aug 5, 2026	314.50	315.50	297.37	297.75	296.94	-4.75%	2,778,931
Aug 4, 2026	308.83	315.12	301.57	312.61	311.76	1.82%	2,507,173
Aug 3, 2026	311.12	317.72	305.84	307.03	306.19	-2.98%	2,105,267
Jul 31, 2026	316.31	317.40	311.01	316.47	315.61	0.76%	1,688,679
Jul 30, 2026	304.90	316.53	304.90	314.08	313.22	1.74%	1,963,978
Jul 29, 2026	312.85	315.72	307.39	308.72	307.88	0.87%	1,605,308
Jul 28, 2026	313.19	315.00	305.95	306.05	305.21	-2.02%	1,827,596
Jul 27, 2026	306.68	313.74	305.39	312.35	311.50	1.01%	2,378,451