Skip to main content
logo
Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
262.01
-5.04 (-1.89%)
At close: Jun 5, 2026, 4:00 PM EDT
262.94
+0.93 (0.35%)
After-hours: Jun 5, 2026, 7:58 PM EDT

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026265.29269.66261.90262.01262.01-1.89%2,105,941
Jun 4, 2026263.11270.34261.48267.05267.05-0.06%2,123,037
Jun 3, 2026265.58272.46263.13267.21267.211.58%2,331,565
Jun 2, 2026257.02264.84256.97263.06263.061.70%2,306,965
Jun 1, 2026252.68260.97251.50258.66258.663.98%2,377,104
May 29, 2026250.44251.61247.40248.77248.77-1.02%2,550,009
May 28, 2026249.89253.74249.03251.33251.331.73%2,573,901
May 27, 2026242.68250.80241.36247.05247.05-0.40%1,976,908
May 26, 2026251.86258.26248.02248.05248.05-2.59%2,359,129
May 22, 2026249.00255.83248.00254.65254.652.50%1,907,603
May 21, 2026261.15262.06248.00248.43248.43-3.85%2,620,871
May 20, 2026260.04264.14254.70258.37258.37-1.39%2,210,133
May 19, 2026260.83263.50256.65263.02262.021.34%1,770,656
May 18, 2026252.05261.04249.49259.53258.541.76%2,032,307
May 15, 2026252.23255.40250.64255.03254.062.50%2,156,867
May 14, 2026248.05251.55247.40248.82247.87-0.11%2,009,720
May 13, 2026253.38254.94245.51249.09248.14-1.15%4,157,711
May 12, 2026254.18257.61251.76251.99251.03-0.19%2,669,562
May 11, 2026248.85252.50247.76252.48251.523.11%2,429,065
May 8, 2026242.20247.89238.71244.87243.941.08%2,575,017
May 7, 2026241.76242.27234.14242.26241.34-1.43%2,458,113
May 6, 2026253.00254.72244.46245.78244.85-5.65%2,664,476
May 5, 2026256.00261.61251.89260.51259.523.16%2,500,233
May 4, 2026246.74253.29245.49252.54251.582.60%2,316,770
May 1, 2026248.00250.00241.01246.15245.21-0.86%1,841,853
Apr 30, 2026237.73249.21235.86248.29247.352.68%2,356,722
Apr 29, 2026235.93245.30235.34241.81240.893.96%2,686,002
Apr 28, 2026230.04233.73227.08232.59231.712.37%1,924,651
Apr 27, 2026225.11230.76224.10227.21226.351.37%1,883,174
Apr 24, 2026221.04224.58219.31224.14223.291.37%1,523,642
Apr 23, 2026223.53224.16220.35221.10220.26-0.44%2,249,374
Apr 22, 2026222.66224.14218.57222.07221.230.78%2,240,673
Apr 21, 2026215.87220.79213.06220.35219.512.91%1,466,612
Apr 20, 2026214.11216.20213.29214.12213.310.20%1,417,375
Apr 17, 2026217.25220.08210.64213.69212.88-5.55%3,800,321
Apr 16, 2026223.77230.17223.43226.24225.381.44%2,068,063
Apr 15, 2026222.45225.84220.57223.03222.18-0.40%1,528,043
Apr 14, 2026225.58225.98221.12223.93223.08-0.60%1,524,260
Apr 13, 2026225.00228.38221.65225.29224.431.20%2,039,711
Apr 10, 2026221.04223.28216.97222.62221.77-0.40%2,216,710
Apr 9, 2026231.25234.45218.88223.52222.67-3.65%2,865,043
Apr 8, 2026232.31233.56228.06231.98231.10-5.48%2,924,066
Apr 7, 2026242.62247.07241.33245.42244.491.67%1,975,993
Apr 6, 2026239.58241.96237.75241.40240.48-0.14%1,490,458
Apr 2, 2026245.00247.73238.79241.73240.811.50%1,842,716
Apr 1, 2026241.35243.00233.17238.16237.25-2.47%3,277,727
Mar 31, 2026245.50251.12239.56244.18243.25-0.40%3,033,808
Mar 30, 2026254.00255.77244.83245.16244.23-2.68%2,631,201
Mar 27, 2026247.33252.83245.87251.91250.951.45%2,449,748
Mar 26, 2026241.89249.76240.58248.31247.372.93%2,038,258