Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
190.53
+0.38 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
193.25
+2.72 (1.43%)
After-hours: Dec 5, 2025, 7:16 PM EST
Marathon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.91 | 193.53 | 189.91 | 190.53 | 190.53 | 0.20% | 1,435,341 |
| Dec 4, 2025 | 188.61 | 191.70 | 187.64 | 190.15 | 190.15 | 0.38% | 2,070,899 |
| Dec 3, 2025 | 193.26 | 194.00 | 188.46 | 189.43 | 189.43 | -1.70% | 2,381,674 |
| Dec 2, 2025 | 194.65 | 194.68 | 189.77 | 192.70 | 192.70 | -1.75% | 1,811,332 |
| Dec 1, 2025 | 194.12 | 198.17 | 194.12 | 196.14 | 196.14 | 1.24% | 1,702,473 |
| Nov 28, 2025 | 193.12 | 196.00 | 192.94 | 193.73 | 193.73 | 1.04% | 766,954 |
| Nov 26, 2025 | 189.99 | 193.50 | 189.75 | 191.74 | 191.74 | 0.92% | 1,248,001 |
| Nov 25, 2025 | 188.80 | 191.20 | 187.14 | 190.00 | 190.00 | -0.09% | 1,590,660 |
| Nov 24, 2025 | 189.54 | 191.76 | 186.45 | 190.18 | 190.18 | -0.23% | 2,477,562 |
| Nov 21, 2025 | 187.89 | 192.07 | 186.56 | 190.62 | 190.62 | 1.46% | 1,848,803 |
| Nov 20, 2025 | 195.62 | 197.96 | 187.42 | 187.87 | 187.87 | -3.91% | 2,983,889 |
| Nov 19, 2025 | 193.22 | 196.20 | 190.49 | 195.52 | 195.52 | -2.05% | 2,076,823 |
| Nov 18, 2025 | 195.62 | 199.66 | 195.00 | 199.61 | 198.61 | 1.86% | 1,545,573 |
| Nov 17, 2025 | 198.88 | 199.37 | 195.30 | 195.97 | 194.99 | -2.01% | 1,984,010 |
| Nov 14, 2025 | 196.64 | 202.30 | 195.36 | 199.98 | 198.98 | 2.78% | 1,714,728 |
| Nov 13, 2025 | 197.23 | 199.40 | 193.71 | 194.58 | 193.61 | -1.18% | 2,218,083 |
| Nov 12, 2025 | 199.64 | 202.25 | 196.35 | 196.90 | 195.91 | -1.61% | 2,506,234 |
| Nov 11, 2025 | 197.80 | 201.72 | 197.42 | 200.13 | 199.13 | 1.92% | 2,132,877 |
| Nov 10, 2025 | 193.33 | 198.76 | 191.55 | 196.36 | 195.38 | 1.34% | 2,269,126 |
| Nov 7, 2025 | 194.10 | 197.07 | 191.57 | 193.76 | 192.79 | 0.54% | 2,174,192 |
| Nov 6, 2025 | 187.62 | 195.93 | 187.62 | 192.72 | 191.75 | 3.51% | 3,079,281 |
| Nov 5, 2025 | 184.79 | 189.66 | 184.01 | 186.18 | 185.25 | 1.31% | 2,092,865 |
| Nov 4, 2025 | 179.10 | 187.24 | 175.00 | 183.78 | 182.86 | -6.13% | 5,838,713 |
| Nov 3, 2025 | 194.76 | 196.53 | 193.46 | 195.79 | 194.81 | 0.45% | 1,443,245 |
| Oct 31, 2025 | 196.20 | 196.50 | 193.33 | 194.91 | 193.93 | -0.37% | 1,538,966 |
| Oct 30, 2025 | 196.44 | 200.65 | 195.49 | 195.63 | 194.65 | -0.06% | 1,697,231 |
| Oct 29, 2025 | 191.57 | 197.46 | 190.32 | 195.75 | 194.77 | 1.84% | 1,624,593 |
| Oct 28, 2025 | 194.63 | 196.15 | 191.95 | 192.21 | 191.25 | -2.05% | 1,170,993 |
| Oct 27, 2025 | 196.72 | 197.56 | 194.34 | 196.23 | 195.25 | 0.01% | 2,622,610 |
| Oct 24, 2025 | 196.89 | 198.79 | 195.97 | 196.22 | 195.24 | 0.13% | 1,233,261 |
| Oct 23, 2025 | 190.09 | 197.33 | 189.97 | 195.96 | 194.98 | 3.94% | 1,931,394 |
| Oct 22, 2025 | 184.07 | 188.82 | 181.79 | 188.54 | 187.60 | 3.10% | 1,710,115 |
| Oct 21, 2025 | 186.11 | 186.70 | 182.61 | 182.87 | 181.95 | -1.83% | 1,282,408 |
| Oct 20, 2025 | 184.93 | 187.30 | 184.68 | 186.27 | 185.34 | 0.98% | 957,927 |
| Oct 17, 2025 | 183.36 | 185.50 | 181.18 | 184.47 | 183.55 | 1.83% | 1,954,288 |
| Oct 16, 2025 | 185.30 | 185.30 | 180.32 | 181.15 | 180.24 | -1.46% | 1,193,732 |
| Oct 15, 2025 | 184.65 | 185.42 | 181.91 | 183.83 | 182.91 | 0.39% | 1,882,647 |
| Oct 14, 2025 | 181.41 | 186.09 | 181.25 | 183.12 | 182.20 | -0.15% | 1,389,673 |
| Oct 13, 2025 | 183.75 | 185.09 | 182.37 | 183.40 | 182.48 | 1.39% | 1,095,515 |
| Oct 10, 2025 | 186.00 | 187.68 | 180.72 | 180.89 | 179.98 | -3.56% | 1,678,432 |
| Oct 9, 2025 | 189.72 | 190.89 | 186.63 | 187.56 | 186.62 | -0.61% | 1,284,034 |
| Oct 8, 2025 | 191.00 | 191.16 | 188.02 | 188.71 | 187.76 | -1.48% | 2,416,746 |
| Oct 7, 2025 | 192.72 | 193.49 | 187.81 | 191.54 | 190.58 | -1.02% | 1,352,292 |
| Oct 6, 2025 | 193.62 | 197.10 | 193.19 | 193.52 | 192.55 | 0.20% | 1,013,228 |
| Oct 3, 2025 | 195.25 | 198.75 | 193.14 | 193.14 | 192.17 | 0.47% | 1,968,743 |
| Oct 2, 2025 | 191.03 | 192.94 | 189.42 | 192.24 | 191.28 | -0.04% | 1,642,839 |
| Oct 1, 2025 | 192.09 | 193.48 | 191.08 | 192.31 | 191.35 | -0.22% | 1,265,196 |
| Sep 30, 2025 | 194.78 | 195.64 | 191.29 | 192.74 | 191.77 | -1.90% | 1,532,154 |
| Sep 29, 2025 | 198.33 | 198.44 | 194.50 | 196.47 | 195.49 | -1.12% | 1,402,212 |
| Sep 26, 2025 | 198.00 | 201.61 | 197.07 | 198.69 | 197.69 | 1.15% | 2,042,793 |
| Sep 25, 2025 | 193.10 | 196.70 | 192.08 | 196.44 | 195.46 | 1.73% | 1,811,431 |
| Sep 24, 2025 | 191.51 | 194.92 | 191.00 | 193.10 | 192.13 | 1.17% | 1,526,773 |
| Sep 23, 2025 | 187.74 | 192.61 | 187.17 | 190.87 | 189.91 | 1.93% | 1,787,467 |
| Sep 22, 2025 | 185.58 | 188.70 | 185.25 | 187.25 | 186.31 | 0.97% | 1,783,239 |
| Sep 19, 2025 | 185.30 | 185.73 | 182.86 | 185.46 | 184.53 | 0.23% | 6,246,901 |
| Sep 18, 2025 | 186.00 | 186.00 | 182.03 | 185.03 | 184.10 | 0.19% | 1,570,757 |
| Sep 17, 2025 | 182.82 | 186.08 | 182.06 | 184.68 | 183.75 | 0.92% | 1,885,830 |
| Sep 16, 2025 | 181.28 | 184.53 | 180.00 | 182.99 | 182.07 | 1.70% | 2,250,063 |
| Sep 15, 2025 | 180.11 | 181.94 | 178.88 | 179.94 | 179.04 | -0.19% | 1,765,485 |
| Sep 12, 2025 | 183.00 | 183.54 | 179.83 | 180.28 | 179.38 | -1.11% | 1,500,305 |
| Sep 11, 2025 | 182.28 | 183.74 | 180.66 | 182.31 | 181.40 | 0.34% | 1,265,815 |
| Sep 10, 2025 | 183.00 | 184.78 | 177.42 | 181.69 | 180.78 | -0.81% | 1,800,282 |
| Sep 9, 2025 | 182.39 | 186.28 | 178.48 | 183.18 | 182.26 | 1.10% | 2,307,706 |
| Sep 8, 2025 | 179.93 | 181.24 | 176.89 | 181.19 | 180.28 | 0.50% | 2,006,803 |
| Sep 5, 2025 | 178.50 | 180.48 | 177.05 | 180.28 | 179.38 | 0.73% | 1,696,279 |
| Sep 4, 2025 | 179.66 | 180.13 | 178.16 | 178.98 | 178.08 | -0.01% | 1,494,012 |
| Sep 3, 2025 | 180.00 | 183.50 | 177.35 | 179.00 | 178.10 | -0.64% | 1,751,373 |
| Sep 2, 2025 | 178.86 | 180.24 | 177.90 | 180.15 | 179.25 | 0.24% | 2,245,614 |
| Aug 29, 2025 | 179.78 | 181.43 | 178.19 | 179.71 | 178.81 | 0.23% | 1,753,840 |
| Aug 28, 2025 | 178.38 | 179.33 | 175.46 | 179.30 | 178.40 | 0.79% | 1,844,100 |
| Aug 27, 2025 | 173.25 | 178.55 | 173.06 | 177.89 | 177.00 | 2.52% | 1,820,563 |
| Aug 26, 2025 | 170.99 | 173.57 | 170.23 | 173.51 | 172.64 | 0.77% | 3,153,896 |
| Aug 25, 2025 | 170.72 | 172.80 | 170.31 | 172.18 | 171.32 | 0.76% | 1,477,305 |
| Aug 22, 2025 | 165.71 | 171.08 | 165.08 | 170.88 | 170.02 | 3.60% | 1,734,072 |
| Aug 21, 2025 | 165.01 | 166.08 | 163.10 | 164.94 | 164.11 | -0.53% | 1,299,678 |
| Aug 20, 2025 | 163.95 | 166.66 | 163.37 | 165.82 | 164.99 | 0.88% | 1,540,075 |
| Aug 19, 2025 | 162.36 | 165.35 | 161.80 | 164.38 | 162.65 | 1.05% | 2,155,341 |
| Aug 18, 2025 | 161.37 | 162.95 | 160.87 | 162.67 | 160.96 | 0.20% | 1,487,787 |
| Aug 15, 2025 | 162.48 | 163.47 | 161.53 | 162.34 | 160.63 | 0.01% | 1,831,457 |
| Aug 14, 2025 | 160.66 | 162.58 | 159.01 | 162.32 | 160.61 | 0.36% | 1,373,247 |
| Aug 13, 2025 | 159.00 | 161.83 | 158.00 | 161.73 | 160.03 | 1.65% | 2,071,968 |
| Aug 12, 2025 | 160.00 | 161.62 | 158.55 | 159.11 | 157.44 | 0.33% | 2,291,850 |
| Aug 11, 2025 | 162.47 | 162.83 | 158.08 | 158.59 | 156.92 | -1.40% | 1,784,184 |
| Aug 8, 2025 | 162.22 | 163.16 | 160.29 | 160.84 | 159.15 | -0.41% | 1,278,171 |
| Aug 7, 2025 | 164.27 | 165.00 | 161.44 | 161.51 | 159.81 | -0.57% | 1,587,808 |
| Aug 6, 2025 | 169.67 | 170.30 | 160.85 | 162.44 | 160.73 | -3.84% | 2,755,537 |
| Aug 5, 2025 | 169.47 | 170.09 | 165.49 | 168.92 | 167.14 | 0.57% | 1,923,410 |
| Aug 4, 2025 | 166.40 | 168.78 | 165.76 | 167.96 | 166.19 | 1.47% | 2,068,509 |
| Aug 1, 2025 | 167.80 | 168.00 | 164.78 | 165.53 | 163.79 | -2.74% | 1,385,321 |
| Jul 31, 2025 | 170.33 | 171.92 | 169.17 | 170.19 | 168.40 | -0.35% | 1,340,662 |
| Jul 30, 2025 | 173.81 | 174.02 | 169.45 | 170.78 | 168.98 | -2.65% | 1,494,576 |
| Jul 29, 2025 | 175.25 | 175.50 | 172.99 | 175.43 | 173.58 | 0.36% | 1,296,340 |
| Jul 28, 2025 | 172.70 | 174.96 | 171.87 | 174.80 | 172.96 | 1.88% | 1,100,399 |
| Jul 25, 2025 | 172.07 | 173.23 | 170.34 | 171.57 | 169.77 | 0.15% | 1,287,759 |
| Jul 24, 2025 | 174.99 | 176.57 | 170.12 | 171.31 | 169.51 | -3.51% | 2,607,379 |
| Jul 23, 2025 | 175.76 | 177.75 | 175.02 | 177.54 | 175.67 | 1.31% | 1,798,292 |
| Jul 22, 2025 | 174.81 | 176.87 | 174.44 | 175.25 | 173.41 | 0.21% | 1,431,346 |
| Jul 21, 2025 | 174.99 | 176.47 | 173.95 | 174.88 | 173.04 | 0.38% | 1,458,156 |
| Jul 18, 2025 | 176.65 | 178.33 | 174.21 | 174.21 | 172.38 | 0.02% | 2,623,699 |
| Jul 17, 2025 | 172.86 | 174.68 | 172.43 | 174.17 | 172.34 | 1.04% | 1,619,726 |