Marathon Petroleum Corpor... (MPC)
NYSE: MPC
· Real-Time Price · USD
162.32
0.59 (0.36%)
At close: Aug 14, 2025, 3:59 PM
162.02
-0.18%
After-hours: Aug 14, 2025, 07:50 PM EDT
MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 160.66 | 162.58 | 159.01 | 162.32 | n/a | 0.36% | 1,372,886 |
| Aug 13, 2025 | 159.00 | 161.83 | 158.00 | 161.73 | 161.73 | 1.65% | 2,072,000 |
| Aug 12, 2025 | 160.00 | 161.62 | 158.55 | 159.11 | 159.11 | 0.33% | 2,291,850 |
| Aug 11, 2025 | 162.47 | 162.83 | 158.08 | 158.59 | 158.59 | -1.40% | 1,784,200 |
| Aug 8, 2025 | 162.22 | 163.16 | 160.29 | 160.84 | 160.84 | -0.41% | 1,278,200 |
| Aug 7, 2025 | 164.27 | 165.00 | 161.44 | 161.51 | 161.51 | -0.57% | 1,587,808 |
| Aug 6, 2025 | 169.67 | 170.30 | 160.85 | 162.44 | 162.44 | -3.84% | 2,755,537 |
| Aug 5, 2025 | 169.47 | 170.09 | 165.49 | 168.92 | 168.92 | 0.57% | 1,923,410 |
| Aug 4, 2025 | 166.40 | 168.78 | 165.76 | 167.96 | 167.96 | 1.47% | 2,068,509 |
| Aug 1, 2025 | 167.80 | 168.00 | 164.78 | 165.53 | 165.53 | -2.74% | 1,385,321 |
| Jul 31, 2025 | 170.33 | 171.92 | 169.17 | 170.19 | 170.19 | -0.35% | 1,340,662 |
| Jul 30, 2025 | 173.81 | 174.02 | 169.45 | 170.78 | 170.78 | -2.65% | 1,494,600 |
| Jul 29, 2025 | 175.25 | 175.50 | 172.99 | 175.43 | 175.43 | 0.36% | 1,296,340 |
| Jul 28, 2025 | 172.70 | 174.96 | 171.87 | 174.80 | 174.80 | 1.88% | 1,100,399 |
| Jul 25, 2025 | 172.07 | 173.23 | 170.34 | 171.57 | 171.57 | 0.15% | 1,287,759 |
| Jul 24, 2025 | 174.99 | 176.57 | 170.12 | 171.31 | 171.31 | -3.51% | 2,607,379 |
| Jul 23, 2025 | 175.76 | 177.75 | 175.02 | 177.54 | 177.54 | 1.31% | 1,798,292 |
| Jul 22, 2025 | 174.81 | 176.87 | 174.44 | 175.25 | 175.25 | 0.21% | 1,431,346 |
| Jul 21, 2025 | 174.99 | 176.47 | 173.95 | 174.88 | 174.88 | 0.38% | 1,458,156 |
| Jul 18, 2025 | 176.65 | 178.33 | 174.21 | 174.21 | 174.21 | 0.02% | 2,623,700 |