Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
396.45
+0.52 (0.13%)
At close: Sep 14, 2026, 4:00 PM EDT
397.00
+0.55 (0.14%)
Pre-market: Sep 15, 2026, 7:05 AM EDT
Marathon Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 311.70 | 316.49 | 308.68 | 309.24 | 308.40 | -0.97% | 2,000,765 |
| Jul 23, 2026 | 323.40 | 323.76 | 311.20 | 312.27 | 311.42 | -1.12% | 2,298,560 |
| Jul 22, 2026 | 326.67 | 326.92 | 315.68 | 315.82 | 314.96 | -1.23% | 2,589,742 |
| Jul 21, 2026 | 319.26 | 321.00 | 315.23 | 319.76 | 318.89 | 1.41% | 2,121,114 |
| Jul 20, 2026 | 312.95 | 319.36 | 312.95 | 315.31 | 314.45 | 0.87% | 1,589,626 |
| Jul 17, 2026 | 311.73 | 313.15 | 306.81 | 312.60 | 311.75 | 2.21% | 2,139,401 |
| Jul 16, 2026 | 301.99 | 308.42 | 301.01 | 305.85 | 305.01 | 2.23% | 1,871,320 |
| Jul 15, 2026 | 301.53 | 304.36 | 295.21 | 299.18 | 298.36 | -1.39% | 2,325,436 |
| Jul 14, 2026 | 300.00 | 303.69 | 296.72 | 303.40 | 302.57 | 2.20% | 2,266,011 |
| Jul 13, 2026 | 290.82 | 299.05 | 289.54 | 296.88 | 296.07 | 4.63% | 2,146,235 |
| Jul 10, 2026 | 286.32 | 287.15 | 277.55 | 283.74 | 282.97 | 0.16% | 1,932,683 |
| Jul 9, 2026 | 281.43 | 283.68 | 279.05 | 283.30 | 282.53 | 0.93% | 1,844,236 |
| Jul 8, 2026 | 271.63 | 281.25 | 270.00 | 280.68 | 279.91 | 5.39% | 2,467,740 |
| Jul 7, 2026 | 267.65 | 269.49 | 261.57 | 266.33 | 265.60 | -0.99% | 1,838,818 |
| Jul 6, 2026 | 266.52 | 272.35 | 265.38 | 268.99 | 268.26 | 0.99% | 1,720,369 |