Marathon Petroleum Corpor... (MPC)
NYSE: MPC
· Real-Time Price · USD
193.07
2.20 (1.15%)
At close: Sep 24, 2025, 3:59 PM
192.70
-0.19%
After-hours: Sep 24, 2025, 07:56 PM EDT
MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 191.51 | 194.92 | 191.00 | 193.10 | 193.10 | 1.17% | 1,526,034 |
| Sep 23, 2025 | 187.74 | 192.61 | 187.17 | 190.87 | 190.87 | 1.93% | 1,787,500 |
| Sep 22, 2025 | 185.58 | 188.70 | 185.25 | 187.25 | 187.25 | 0.97% | 1,783,239 |
| Sep 19, 2025 | 185.30 | 185.73 | 182.86 | 185.46 | 185.46 | 0.23% | 6,246,901 |
| Sep 18, 2025 | 186.00 | 186.00 | 182.03 | 185.03 | 185.03 | 0.19% | 1,570,757 |
| Sep 17, 2025 | 182.82 | 186.08 | 182.06 | 184.68 | 184.68 | 0.92% | 1,885,830 |
| Sep 16, 2025 | 181.28 | 184.53 | 180.00 | 182.99 | 182.99 | 1.70% | 2,250,063 |
| Sep 15, 2025 | 180.11 | 181.94 | 178.88 | 179.94 | 179.94 | -0.19% | 1,765,485 |
| Sep 12, 2025 | 183.00 | 183.54 | 179.83 | 180.28 | 180.28 | -1.11% | 1,500,305 |
| Sep 11, 2025 | 182.28 | 183.74 | 180.66 | 182.31 | 182.31 | 0.34% | 1,265,815 |
| Sep 10, 2025 | 183.00 | 184.78 | 177.42 | 181.69 | 181.69 | -0.81% | 1,800,282 |
| Sep 9, 2025 | 182.39 | 186.28 | 178.48 | 183.18 | 183.18 | 1.10% | 2,307,706 |
| Sep 8, 2025 | 179.93 | 181.24 | 176.89 | 181.19 | 181.19 | 0.50% | 2,006,803 |
| Sep 5, 2025 | 178.50 | 180.48 | 177.05 | 180.28 | 180.28 | 0.73% | 1,696,300 |
| Sep 4, 2025 | 179.66 | 180.13 | 178.16 | 178.98 | 178.98 | -0.01% | 1,494,012 |
| Sep 3, 2025 | 180.00 | 183.50 | 177.35 | 179.00 | 179.00 | -0.64% | 1,751,400 |
| 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 |