Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
414.65
+1.80 (0.44%)
At close: Nov 13, 2026, 4:00 PM EST
417.91
+3.26 (0.79%)
After-hours: Nov 13, 2026, 7:57 PM EST
Marathon Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 419.00 | 419.00 | 398.33 | 414.65 | 414.65 | 0.44% | 2,171,452 |
| Nov 12, 2026 | 404.50 | 417.79 | 402.35 | 412.85 | 412.85 | 2.48% | 1,986,530 |
| Nov 11, 2026 | 395.95 | 402.99 | 391.21 | 402.84 | 402.84 | 3.41% | 1,858,328 |
| Nov 10, 2026 | 378.13 | 391.00 | 376.65 | 389.55 | 389.55 | -0.08% | 2,202,889 |
| Nov 9, 2026 | 372.34 | 392.06 | 370.05 | 389.88 | 389.88 | 4.60% | 2,666,533 |
| Nov 6, 2026 | 379.62 | 381.67 | 367.72 | 372.74 | 372.74 | -1.21% | 2,480,226 |
| Nov 5, 2026 | 393.16 | 398.41 | 376.47 | 377.32 | 377.32 | -3.91% | 3,226,318 |
| Nov 4, 2026 | 417.90 | 420.00 | 379.10 | 392.68 | 392.68 | -8.11% | 4,037,313 |
| Nov 3, 2026 | 430.00 | 435.00 | 414.06 | 427.34 | 427.34 | -0.71% | 2,786,205 |
| Nov 2, 2026 | 437.72 | 445.37 | 428.72 | 430.39 | 430.39 | -3.22% | 2,868,674 |
| Oct 30, 2026 | 435.00 | 446.06 | 433.87 | 444.73 | 444.73 | 2.83% | 2,084,613 |
| Oct 29, 2026 | 446.20 | 447.00 | 419.28 | 432.51 | 432.51 | -1.87% | 2,401,913 |
| Oct 28, 2026 | 438.97 | 444.45 | 433.58 | 440.77 | 440.77 | 1.10% | 2,544,623 |
| Oct 27, 2026 | 466.66 | 468.85 | 434.24 | 435.98 | 435.98 | -7.36% | 2,946,240 |
| Oct 26, 2026 | 457.43 | 478.37 | 457.18 | 470.64 | 470.64 | 2.94% | 1,455,894 |
| Oct 23, 2026 | 463.40 | 465.55 | 454.19 | 457.22 | 457.22 | -0.45% | 1,461,704 |
| Oct 22, 2026 | 473.00 | 473.06 | 448.38 | 459.28 | 459.28 | -1.86% | 2,596,816 |
| Oct 21, 2026 | 473.17 | 478.94 | 458.69 | 467.98 | 467.98 | -1.49% | 2,207,663 |
| Oct 20, 2026 | 471.95 | 476.98 | 464.00 | 475.04 | 475.04 | 0.28% | 1,917,527 |
| Oct 19, 2026 | 478.00 | 493.98 | 470.68 | 473.69 | 473.69 | -0.92% | 1,926,672 |
| Oct 16, 2026 | 480.61 | 484.25 | 470.56 | 478.07 | 478.07 | 0.24% | 1,724,417 |
| Oct 15, 2026 | 481.20 | 481.55 | 469.07 | 476.92 | 476.92 | -1.65% | 2,063,914 |
| Oct 14, 2026 | 480.00 | 485.22 | 473.56 | 484.92 | 484.92 | 1.66% | 1,615,542 |
| Oct 13, 2026 | 464.00 | 477.73 | 462.41 | 476.98 | 476.98 | 3.96% | 1,617,988 |
| Oct 12, 2026 | 461.86 | 468.42 | 454.51 | 458.81 | 458.81 | 0.83% | 1,517,051 |
| Oct 9, 2026 | 461.04 | 470.00 | 450.38 | 455.03 | 455.03 | -1.79% | 1,964,834 |
| Oct 8, 2026 | 449.45 | 467.85 | 447.59 | 463.34 | 463.34 | 4.77% | 2,744,896 |
| Oct 7, 2026 | 435.58 | 444.99 | 435.00 | 442.26 | 442.26 | 2.29% | 1,895,630 |
| Oct 6, 2026 | 428.45 | 435.69 | 427.20 | 432.36 | 432.36 | -0.26% | 1,569,181 |
| Oct 5, 2026 | 422.80 | 437.67 | 421.08 | 433.47 | 433.47 | 2.64% | 2,107,690 |
| 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 |