Skip to main content
Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
220.00
+2.64 (1.21%)
Mar 6, 2026, 3:36 PM EST - Market open

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026217.75221.30214.25220.50-1.44%2,047,766
Mar 5, 2026224.90228.55213.96217.36217.36-1.54%3,690,133
Mar 4, 2026212.10222.05212.00220.77220.774.15%3,425,917
Mar 3, 2026213.67215.57206.05211.98211.981.03%2,751,375
Mar 2, 2026203.93210.42202.17209.82209.825.86%3,752,570
Feb 27, 2026200.00200.01190.32198.21198.21-1.42%4,653,375
Feb 26, 2026194.21202.84193.42201.07201.072.71%2,020,444
Feb 25, 2026196.00197.50192.24195.77195.770.25%1,882,420
Feb 24, 2026191.31195.33190.84195.29195.291.28%1,899,867
Feb 23, 2026196.33199.75190.44192.82192.82-2.00%2,177,721
Feb 20, 2026195.94198.45194.58196.76196.760.15%1,686,969
Feb 19, 2026200.54201.98196.31196.47196.47-1.55%1,931,975
Feb 18, 2026201.40202.00198.39199.57199.57-0.48%1,525,930
Feb 17, 2026204.75207.30197.63200.54199.54-1.34%2,212,215
Feb 13, 2026196.38204.32195.75203.26202.252.65%1,592,788
Feb 12, 2026209.00210.32197.81198.02197.03-5.09%1,917,441
Feb 11, 2026206.47209.40205.06208.64207.602.20%1,629,160
Feb 10, 2026204.12204.27200.96204.15203.13-0.05%1,814,674
Feb 9, 2026204.05206.45202.31204.26203.240.62%2,004,808
Feb 6, 2026196.79204.37196.17203.00201.993.66%2,316,012
Feb 5, 2026193.57195.83190.99195.83194.85-0.05%1,900,662
Feb 4, 2026188.99197.58188.14195.92194.944.45%4,157,883
Feb 3, 2026180.69187.64172.44187.58186.646.03%5,254,912
Feb 2, 2026172.74177.32171.74176.91176.030.41%3,026,999
Jan 30, 2026175.13176.75172.00176.19175.310.26%2,098,525
Jan 29, 2026175.41180.74175.24175.74174.862.17%2,826,228
Jan 28, 2026173.00174.00170.08172.01171.150.13%1,691,272
Jan 27, 2026172.92174.01170.50171.79170.93-0.43%2,452,638
Jan 26, 2026177.35177.50172.24172.54171.68-1.62%1,610,858
Jan 23, 2026177.68181.61175.06175.38174.51-0.22%1,635,143
Jan 22, 2026176.48177.95174.31175.76174.88-0.97%1,877,473
Jan 21, 2026178.40182.57177.22177.48176.591.49%2,389,130
Jan 20, 2026176.69177.74174.05174.88174.01-0.43%1,302,261
Jan 16, 2026177.20178.75174.96175.63174.75-1.10%1,627,498
Jan 15, 2026179.33179.79177.01177.59176.70-1.93%2,004,504
Jan 14, 2026176.19183.43176.00181.09180.192.98%2,825,673
Jan 13, 2026175.71179.09174.40175.85174.970.18%2,546,714
Jan 12, 2026175.92177.32174.00175.54174.66-0.36%2,096,302
Jan 9, 2026178.02178.80174.38176.17175.29-0.51%2,589,010
Jan 8, 2026172.76178.83171.55177.07176.192.64%2,409,260
Jan 7, 2026173.36176.65168.69172.51171.651.23%2,731,070
Jan 6, 2026175.13175.68170.23170.42169.57-2.58%2,378,701
Jan 5, 2026173.15177.70171.50174.94174.075.93%5,033,221
Jan 2, 2026162.85165.36162.33165.14164.321.54%1,409,405
Dec 31, 2025164.09164.17161.93162.63161.82-0.73%1,323,765
Dec 30, 2025164.59164.81162.82163.82163.000.13%1,224,080
Dec 29, 2025164.79165.00162.62163.60162.78-0.05%1,847,571
Dec 26, 2025165.01165.88163.34163.69162.87-1.23%1,262,312
Dec 24, 2025165.54166.31164.45165.73164.90-0.40%996,151
Dec 23, 2025165.27166.95164.22166.40165.570.99%2,380,588
Dec 22, 2025169.90170.79164.64164.77163.95-2.11%1,999,839
Dec 19, 2025168.39170.53167.27168.32167.480.12%6,618,083
Dec 18, 2025173.41174.38167.13168.11167.27-3.66%2,888,624
Dec 17, 2025177.29177.53172.86174.50173.63-1.30%3,050,877
Dec 16, 2025184.01185.17175.25176.79175.91-4.70%2,889,200
Dec 15, 2025185.01185.82184.02185.51184.58-0.14%2,402,750
Dec 12, 2025187.90188.19184.13185.77184.84-0.72%2,419,273
Dec 11, 2025188.73190.37186.62187.11186.18-2.19%2,603,205
Dec 10, 2025190.83192.42187.52191.30190.350.30%2,782,596
Dec 9, 2025189.72192.17188.59190.73189.780.56%1,808,620
Dec 8, 2025188.39191.57186.92189.66188.71-0.46%2,258,666
Dec 5, 2025189.91193.53189.91190.53189.580.20%1,441,766
Dec 4, 2025188.61191.70187.64190.15189.200.38%2,103,003
Dec 3, 2025193.26194.00188.46189.43188.49-1.70%2,415,909
Dec 2, 2025194.65194.68189.77192.70191.74-1.75%1,911,660
Dec 1, 2025194.12198.17194.12196.14195.161.24%1,703,723
Nov 28, 2025193.12196.00192.94193.73192.761.04%1,020,932
Nov 26, 2025189.99193.50189.75191.74190.780.92%1,253,617
Nov 25, 2025188.80191.20187.14190.00189.05-0.09%1,594,435
Nov 24, 2025189.54191.76186.45190.18189.23-0.23%2,533,407
Nov 21, 2025187.89192.07186.56190.62189.671.46%1,914,473
Nov 20, 2025195.62197.96187.42187.87186.93-3.91%2,983,889
Nov 19, 2025193.22196.20190.49195.52194.55-2.05%2,076,823
Nov 18, 2025195.62199.66195.00199.61197.621.86%1,545,573
Nov 17, 2025198.88199.37195.30195.97194.02-2.01%1,984,010
Nov 14, 2025196.64202.30195.36199.98197.992.78%1,714,728
Nov 13, 2025197.23199.40193.71194.58192.64-1.18%2,218,083
Nov 12, 2025199.64202.25196.35196.90194.94-1.61%2,506,234
Nov 11, 2025197.80201.72197.42200.13198.131.92%2,132,877
Nov 10, 2025193.33198.76191.55196.36194.401.34%2,269,126
Nov 7, 2025194.10197.07191.57193.76191.830.54%2,174,192
Nov 6, 2025187.62195.93187.62192.72190.803.51%3,079,281
Nov 5, 2025184.79189.66184.01186.18184.321.31%2,092,865
Nov 4, 2025179.10187.24175.00183.78181.95-6.13%5,838,713
Nov 3, 2025194.76196.53193.46195.79193.840.45%1,443,245
Oct 31, 2025196.20196.50193.33194.91192.97-0.37%1,538,966
Oct 30, 2025196.44200.65195.49195.63193.68-0.06%1,697,231
Oct 29, 2025191.57197.46190.32195.75193.801.84%1,624,593
Oct 28, 2025194.63196.15191.95192.21190.29-2.05%1,170,993
Oct 27, 2025196.72197.56194.34196.23194.270.01%2,622,610
Oct 24, 2025196.89198.79195.97196.22194.260.13%1,233,261
Oct 23, 2025190.09197.33189.97195.96194.013.94%1,931,394
Oct 22, 2025184.07188.82181.79188.54186.663.10%1,710,115
Oct 21, 2025186.11186.70182.61182.87181.05-1.83%1,282,408
Oct 20, 2025184.93187.30184.68186.27184.410.98%957,927
Oct 17, 2025183.36185.50181.18184.47182.631.83%1,954,288
Oct 16, 2025185.30185.30180.32181.15179.34-1.46%1,193,732
Oct 15, 2025184.65185.42181.91183.83182.000.39%1,882,647
Oct 14, 2025181.41186.09181.25183.12181.29-0.15%1,389,673
Oct 13, 2025183.75185.09182.37183.40181.571.39%1,095,515