Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
297.75
-14.86 (-4.75%)
At close: Aug 5, 2026, 4:00 PM EDT
298.25
+0.50 (0.17%)
After-hours: Aug 5, 2026, 7:57 PM EDT
Marathon Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 314.50 | 315.50 | 297.37 | 297.75 | 297.75 | -4.75% | 2,704,758 |
| Aug 4, 2026 | 308.83 | 315.12 | 301.57 | 312.61 | 312.61 | 1.82% | 2,444,217 |
| Aug 3, 2026 | 311.12 | 317.72 | 305.84 | 307.03 | 307.03 | -2.98% | 2,101,565 |
| Jul 31, 2026 | 316.31 | 317.40 | 311.01 | 316.47 | 316.47 | 0.76% | 1,683,040 |
| Jul 30, 2026 | 304.90 | 316.53 | 304.90 | 314.08 | 314.08 | 1.74% | 1,928,943 |
| Jul 29, 2026 | 312.85 | 315.72 | 307.39 | 308.72 | 308.72 | 0.87% | 1,588,323 |
| Jul 28, 2026 | 313.19 | 315.00 | 305.95 | 306.05 | 306.05 | -2.02% | 1,774,349 |
| Jul 27, 2026 | 306.68 | 313.74 | 305.39 | 312.35 | 312.35 | 1.01% | 2,368,055 |
| Jul 24, 2026 | 311.70 | 316.49 | 308.68 | 309.24 | 309.24 | -0.97% | 1,978,683 |
| Jul 23, 2026 | 323.40 | 323.76 | 311.20 | 312.27 | 312.27 | -1.12% | 2,291,602 |
| Jul 22, 2026 | 326.67 | 326.92 | 315.68 | 315.82 | 315.82 | -1.23% | 2,576,431 |
| Jul 21, 2026 | 319.26 | 321.00 | 315.23 | 319.76 | 319.76 | 1.41% | 2,050,121 |
| Jul 20, 2026 | 312.95 | 319.36 | 312.95 | 315.31 | 315.31 | 0.87% | 1,586,270 |
| Jul 17, 2026 | 311.73 | 313.15 | 306.81 | 312.60 | 312.60 | 2.21% | 2,122,451 |
| Jul 16, 2026 | 301.99 | 308.42 | 301.01 | 305.85 | 305.85 | 2.23% | 1,857,545 |
| Jul 15, 2026 | 301.53 | 304.36 | 295.21 | 299.18 | 299.18 | -1.39% | 2,304,769 |
| Jul 14, 2026 | 300.00 | 303.69 | 296.72 | 303.40 | 303.40 | 2.20% | 2,211,919 |
| Jul 13, 2026 | 290.82 | 299.05 | 289.54 | 296.88 | 296.88 | 4.63% | 2,091,547 |
| Jul 10, 2026 | 286.32 | 287.15 | 277.55 | 283.74 | 283.74 | 0.16% | 1,882,256 |
| Jul 9, 2026 | 281.43 | 283.68 | 279.05 | 283.30 | 283.30 | 0.93% | 1,843,031 |
| Jul 8, 2026 | 271.63 | 281.25 | 270.00 | 280.68 | 280.68 | 5.39% | 2,434,344 |
| Jul 7, 2026 | 267.65 | 269.49 | 261.57 | 266.33 | 266.33 | -0.99% | 1,828,435 |
| Jul 6, 2026 | 266.52 | 272.35 | 265.38 | 268.99 | 268.99 | 0.99% | 1,707,872 |
| Jul 2, 2026 | 267.00 | 270.40 | 264.33 | 266.35 | 266.35 | 0.56% | 1,698,563 |
| Jul 1, 2026 | 257.46 | 264.96 | 255.01 | 264.87 | 264.87 | 3.60% | 1,860,382 |
| Jun 30, 2026 | 260.62 | 262.08 | 254.79 | 255.67 | 255.67 | -1.37% | 1,902,007 |
| Jun 29, 2026 | 256.61 | 265.83 | 256.36 | 259.22 | 259.22 | 2.03% | 2,379,534 |
| Jun 26, 2026 | 252.98 | 256.71 | 251.46 | 254.06 | 254.06 | 0.20% | 5,952,252 |
| Jun 25, 2026 | 245.06 | 253.73 | 244.61 | 253.56 | 253.56 | 2.86% | 1,674,047 |
| Jun 24, 2026 | 243.63 | 248.65 | 240.22 | 246.51 | 246.51 | -0.81% | 1,572,647 |
| Jun 23, 2026 | 245.28 | 249.67 | 244.47 | 248.52 | 248.52 | 0.50% | 1,425,143 |
| Jun 22, 2026 | 242.51 | 247.90 | 240.00 | 247.29 | 247.29 | 1.80% | 1,829,728 |
| Jun 18, 2026 | 242.86 | 243.36 | 238.28 | 242.91 | 242.91 | -0.69% | 4,622,777 |
| Jun 17, 2026 | 249.81 | 250.52 | 244.14 | 244.61 | 244.61 | -2.34% | 2,364,571 |
| Jun 16, 2026 | 247.63 | 251.76 | 246.78 | 250.47 | 250.47 | -0.16% | 2,604,262 |
| Jun 15, 2026 | 253.75 | 255.96 | 248.68 | 250.86 | 250.86 | -4.83% | 3,436,477 |
| Jun 12, 2026 | 260.91 | 267.83 | 259.02 | 263.58 | 263.58 | 1.06% | 1,691,373 |
| Jun 11, 2026 | 268.00 | 269.77 | 260.06 | 260.81 | 260.81 | -0.94% | 2,070,036 |
| Jun 10, 2026 | 258.19 | 269.35 | 258.19 | 263.28 | 263.28 | 1.99% | 2,103,458 |
| Jun 9, 2026 | 264.35 | 266.44 | 256.53 | 258.15 | 258.15 | -3.01% | 3,213,330 |
| Jun 8, 2026 | 265.65 | 271.28 | 262.92 | 266.17 | 266.17 | 1.59% | 1,804,534 |
| Jun 5, 2026 | 265.29 | 269.66 | 261.90 | 262.01 | 262.01 | -1.89% | 2,105,941 |
| Jun 4, 2026 | 263.11 | 270.34 | 261.48 | 267.05 | 267.05 | -0.06% | 2,123,037 |
| Jun 3, 2026 | 265.58 | 272.46 | 263.13 | 267.21 | 267.21 | 1.58% | 2,331,565 |
| Jun 2, 2026 | 257.02 | 264.84 | 256.97 | 263.06 | 263.06 | 1.70% | 2,306,965 |
| Jun 1, 2026 | 252.68 | 260.97 | 251.50 | 258.66 | 258.66 | 3.98% | 2,377,104 |
| May 29, 2026 | 250.44 | 251.61 | 247.40 | 248.77 | 248.77 | -1.02% | 2,550,009 |
| May 28, 2026 | 249.89 | 253.74 | 249.03 | 251.33 | 251.33 | 1.73% | 2,573,901 |
| May 27, 2026 | 242.68 | 250.80 | 241.36 | 247.05 | 247.05 | -0.40% | 1,976,908 |
| May 26, 2026 | 251.86 | 258.26 | 248.02 | 248.05 | 248.05 | -2.59% | 2,359,129 |