Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
224.14
+3.04 (1.37%)
At close: Apr 24, 2026, 4:00 PM EDT
225.00
+0.86 (0.38%)
After-hours: Apr 24, 2026, 7:57 PM EDT
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 221.04 | 224.58 | 219.31 | 224.14 | 224.14 | 1.37% | 1,512,106 |
| Apr 23, 2026 | 223.53 | 224.16 | 220.35 | 221.10 | 221.10 | -0.44% | 2,248,890 |
| Apr 22, 2026 | 222.66 | 224.14 | 218.57 | 222.07 | 222.07 | 0.78% | 2,239,056 |
| Apr 21, 2026 | 215.87 | 220.79 | 213.06 | 220.35 | 220.35 | 2.91% | 1,463,239 |
| Apr 20, 2026 | 214.11 | 216.20 | 213.29 | 214.12 | 214.12 | 0.20% | 1,353,766 |
| Apr 17, 2026 | 217.25 | 220.08 | 210.64 | 213.69 | 213.69 | -5.55% | 3,791,203 |
| Apr 16, 2026 | 223.77 | 230.17 | 223.43 | 226.24 | 226.24 | 1.44% | 2,066,442 |
| Apr 15, 2026 | 222.45 | 225.84 | 220.57 | 223.03 | 223.03 | -0.40% | 1,525,054 |
| Apr 14, 2026 | 225.58 | 225.98 | 221.12 | 223.93 | 223.93 | -0.60% | 1,522,722 |
| Apr 13, 2026 | 225.00 | 228.38 | 221.65 | 225.29 | 225.29 | 1.20% | 1,974,477 |
| Apr 10, 2026 | 221.04 | 223.28 | 216.97 | 222.62 | 222.62 | -0.40% | 2,153,776 |
| Apr 9, 2026 | 231.25 | 234.45 | 218.88 | 223.52 | 223.52 | -3.65% | 2,860,017 |
| Apr 8, 2026 | 232.31 | 233.56 | 228.06 | 231.98 | 231.98 | -5.48% | 2,852,492 |
| Apr 7, 2026 | 242.62 | 247.07 | 241.33 | 245.42 | 245.42 | 1.67% | 1,963,437 |
| Apr 6, 2026 | 239.58 | 241.96 | 237.75 | 241.40 | 241.40 | -0.14% | 1,421,235 |
| 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 |