Marathon Petroleum Corpor... (MPC)
NYSE: MPC
· Real-Time Price · USD
179.12
0.12 (0.07%)
At close: Sep 04, 2025, 3:59 PM
178.50
-0.35%
After-hours: Sep 04, 2025, 05:52 PM EDT
MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 180.00 | 183.50 | 177.35 | 179.00 | 179.00 | -0.64% | 1,750,221 |
| Sep 2, 2025 | 178.86 | 180.24 | 177.90 | 180.15 | 180.15 | 0.24% | 2,245,614 |
| Aug 29, 2025 | 179.78 | 181.43 | 178.19 | 179.71 | 179.71 | 0.23% | 1,753,840 |
| Aug 28, 2025 | 178.38 | 179.33 | 175.46 | 179.30 | 179.30 | 0.79% | 1,844,100 |
| Aug 27, 2025 | 173.25 | 178.55 | 173.06 | 177.89 | 177.89 | 2.52% | 1,820,563 |
| Aug 26, 2025 | 170.99 | 173.57 | 170.23 | 173.51 | 173.51 | 0.77% | 3,153,900 |
| Aug 25, 2025 | 170.72 | 172.80 | 170.31 | 172.18 | 172.18 | 0.76% | 1,477,305 |
| Aug 22, 2025 | 165.71 | 171.08 | 165.08 | 170.88 | 170.88 | 3.60% | 1,734,072 |
| Aug 21, 2025 | 165.01 | 166.08 | 163.10 | 164.94 | 164.94 | -0.53% | 1,299,700 |
| Aug 20, 2025 | 163.95 | 166.66 | 163.37 | 165.82 | 165.82 | 0.88% | 1,540,100 |
| Aug 19, 2025 | 162.36 | 165.35 | 161.80 | 164.38 | 163.47 | 1.05% | 2,155,341 |
| Aug 18, 2025 | 161.37 | 162.95 | 160.87 | 162.67 | 161.77 | 0.20% | 1,487,800 |
| Aug 15, 2025 | 162.48 | 163.47 | 161.53 | 162.34 | 161.44 | 0.01% | 1,831,457 |
| Aug 14, 2025 | 160.66 | 162.58 | 159.01 | 162.32 | 161.42 | 0.36% | 1,373,247 |
| Aug 13, 2025 | 159.00 | 161.83 | 158.00 | 161.73 | 160.83 | 1.65% | 2,072,000 |
| Aug 12, 2025 | 160.00 | 161.62 | 158.55 | 159.11 | 158.23 | 0.33% | 2,291,850 |
| Aug 11, 2025 | 162.47 | 162.83 | 158.08 | 158.59 | 157.71 | -1.40% | 1,784,200 |
| Aug 8, 2025 | 162.22 | 163.16 | 160.29 | 160.84 | 159.95 | -0.41% | 1,278,200 |
| Aug 7, 2025 | 164.27 | 165.00 | 161.44 | 161.51 | 160.62 | -0.57% | 1,587,808 |
| Aug 6, 2025 | 169.67 | 170.30 | 160.85 | 162.44 | 161.54 | -3.84% | 2,755,537 |