Marathon Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	358.34	361.97	354.62	354.88	354.88	-2.11%	2,061,793
Aug 24, 2026	359.78	367.50	357.97	362.52	362.52	0.50%	2,105,520
Aug 21, 2026	358.88	365.21	357.75	360.72	360.72	0.70%	2,172,583
Aug 20, 2026	363.38	367.60	356.69	358.23	358.23	-0.70%	2,738,988
Aug 19, 2026	365.21	365.87	359.00	360.75	360.75	-1.22%	2,377,768
Aug 18, 2026	363.06	367.24	356.93	366.21	365.21	2.24%	2,023,152
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
Jul 2, 2026	267.00	270.40	264.33	266.35	265.62	0.56%	1,722,195
Jul 1, 2026	257.46	264.96	255.01	264.87	264.15	3.60%	1,872,056
Jun 30, 2026	260.62	262.08	254.79	255.67	254.97	-1.37%	1,907,652
Jun 29, 2026	256.61	265.83	256.36	259.22	258.51	2.03%	2,393,247
Jun 26, 2026	252.98	256.71	251.46	254.06	253.37	0.20%	6,961,329
Jun 25, 2026	245.06	253.73	244.61	253.56	252.87	2.86%	1,807,156
Jun 24, 2026	243.63	248.65	240.22	246.51	245.84	-0.81%	1,684,082
Jun 23, 2026	245.28	249.67	244.47	248.52	247.84	0.50%	1,501,616
Jun 22, 2026	242.51	247.90	240.00	247.29	246.61	1.80%	1,877,780
Jun 18, 2026	242.86	243.36	238.28	242.91	242.25	-0.69%	4,962,727
Jun 17, 2026	249.81	250.52	244.14	244.61	243.94	-2.34%	2,381,235
Jun 16, 2026	247.63	251.76	246.78	250.47	249.79	-0.16%	2,687,505
Jun 15, 2026	253.75	255.96	248.68	250.86	250.17	-4.83%	3,457,029