Skip to main content
Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
254.06
+0.50 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
255.92
+1.86 (0.73%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026252.98256.71251.46254.06254.060.20%5,952,252
Jun 25, 2026245.06253.73244.61253.56253.562.86%1,674,047
Jun 24, 2026243.63248.65240.22246.51246.51-0.81%1,572,647
Jun 23, 2026245.28249.67244.47248.52248.520.50%1,425,143
Jun 22, 2026242.51247.90240.00247.29247.291.80%1,829,728
Jun 18, 2026242.86243.36238.28242.91242.91-0.69%4,622,777
Jun 17, 2026249.81250.52244.14244.61244.61-2.34%2,364,571
Jun 16, 2026247.63251.76246.78250.47250.47-0.16%2,604,262
Jun 15, 2026253.75255.96248.68250.86250.86-4.83%3,436,477
Jun 12, 2026260.91267.83259.02263.58263.581.06%1,691,373
Jun 11, 2026268.00269.77260.06260.81260.81-0.94%2,070,036
Jun 10, 2026258.19269.35258.19263.28263.281.99%2,103,458
Jun 9, 2026264.35266.44256.53258.15258.15-3.01%3,213,330
Jun 8, 2026265.65271.28262.92266.17266.171.59%1,804,534
Jun 5, 2026265.29269.66261.90262.01262.01-1.89%2,105,941
Jun 4, 2026263.11270.34261.48267.05267.05-0.06%2,123,037
Jun 3, 2026265.58272.46263.13267.21267.211.58%2,331,565
Jun 2, 2026257.02264.84256.97263.06263.061.70%2,306,965
Jun 1, 2026252.68260.97251.50258.66258.663.98%2,377,104
May 29, 2026250.44251.61247.40248.77248.77-1.02%2,550,009
May 28, 2026249.89253.74249.03251.33251.331.73%2,573,901
May 27, 2026242.68250.80241.36247.05247.05-0.40%1,976,908
May 26, 2026251.86258.26248.02248.05248.05-2.59%2,359,129
May 22, 2026249.00255.83248.00254.65254.652.50%1,907,603
May 21, 2026261.15262.06248.00248.43248.43-3.85%2,620,871
May 20, 2026260.04264.14254.70258.37258.37-1.39%2,210,133
May 19, 2026260.83263.50256.65263.02262.021.34%1,770,656
May 18, 2026252.05261.04249.49259.53258.541.76%2,032,307
May 15, 2026252.23255.40250.64255.03254.062.50%2,156,867
May 14, 2026248.05251.55247.40248.82247.87-0.11%2,009,720
May 13, 2026253.38254.94245.51249.09248.14-1.15%4,157,711
May 12, 2026254.18257.61251.76251.99251.03-0.19%2,669,562
May 11, 2026248.85252.50247.76252.48251.523.11%2,429,065
May 8, 2026242.20247.89238.71244.87243.941.08%2,575,017
May 7, 2026241.76242.27234.14242.26241.34-1.43%2,458,113
May 6, 2026253.00254.72244.46245.78244.85-5.65%2,664,476
May 5, 2026256.00261.61251.89260.51259.523.16%2,500,233
May 4, 2026246.74253.29245.49252.54251.582.60%2,316,770
May 1, 2026248.00250.00241.01246.15245.21-0.86%1,841,853
Apr 30, 2026237.73249.21235.86248.29247.352.68%2,356,722
Apr 29, 2026235.93245.30235.34241.81240.893.96%2,686,002
Apr 28, 2026230.04233.73227.08232.59231.712.37%1,924,651
Apr 27, 2026225.11230.76224.10227.21226.351.37%1,883,174
Apr 24, 2026221.04224.58219.31224.14223.291.37%1,523,642
Apr 23, 2026223.53224.16220.35221.10220.26-0.44%2,249,374
Apr 22, 2026222.66224.14218.57222.07221.230.78%2,240,673
Apr 21, 2026215.87220.79213.06220.35219.512.91%1,466,612
Apr 20, 2026214.11216.20213.29214.12213.310.20%1,417,375
Apr 17, 2026217.25220.08210.64213.69212.88-5.55%3,800,321
Apr 16, 2026223.77230.17223.43226.24225.381.44%2,068,063
Apr 15, 2026222.45225.84220.57223.03222.18-0.40%1,528,043
Apr 14, 2026225.58225.98221.12223.93223.08-0.60%1,524,260
Apr 13, 2026225.00228.38221.65225.29224.431.20%2,039,711
Apr 10, 2026221.04223.28216.97222.62221.77-0.40%2,216,710
Apr 9, 2026231.25234.45218.88223.52222.67-3.65%2,865,043
Apr 8, 2026232.31233.56228.06231.98231.10-5.48%2,924,066
Apr 7, 2026242.62247.07241.33245.42244.491.67%1,975,993
Apr 6, 2026239.58241.96237.75241.40240.48-0.14%1,490,458
Apr 2, 2026245.00247.73238.79241.73240.811.50%1,842,716
Apr 1, 2026241.35243.00233.17238.16237.25-2.47%3,277,727
Mar 31, 2026245.50251.12239.56244.18243.25-0.40%3,033,808
Mar 30, 2026254.00255.77244.83245.16244.23-2.68%2,631,201
Mar 27, 2026247.33252.83245.87251.91250.951.45%2,449,748
Mar 26, 2026241.89249.76240.58248.31247.372.93%2,038,258
Mar 25, 2026242.50246.48239.37241.25240.33-1.09%2,259,908
Mar 24, 2026238.79247.14238.41243.91242.984.89%3,513,209
Mar 23, 2026227.62237.10225.92232.53231.65-2,894,701
Mar 20, 2026236.10238.13232.31232.53231.65-1.38%6,344,065
Mar 19, 2026237.53242.98234.71235.78234.88-0.19%4,218,919
Mar 18, 2026234.50238.77232.14236.24235.341.28%3,006,527
Mar 17, 2026230.00234.50228.85233.26232.371.89%2,007,991
Mar 16, 2026228.42230.59225.25228.94228.071.22%2,739,893
Mar 13, 2026228.17231.87225.85226.18225.32-1.69%2,613,173
Mar 12, 2026227.41236.11227.00230.07229.201.47%4,233,167
Mar 11, 2026217.39226.84216.20226.74225.885.35%2,223,300
Mar 10, 2026215.00220.30212.38215.23214.41-0.22%2,189,715
Mar 9, 2026223.56223.66213.68215.70214.88-2.52%4,136,742
Mar 6, 2026217.75221.43214.25221.28220.441.80%3,399,056
Mar 5, 2026224.90228.55213.96217.36216.53-1.54%3,731,696
Mar 4, 2026212.10222.05212.00220.77219.934.15%3,440,376
Mar 3, 2026213.67215.57206.05211.98211.171.03%2,759,358
Mar 2, 2026203.93210.42202.17209.82209.025.86%3,771,754
Feb 27, 2026200.00200.01190.32198.21197.46-1.42%4,760,546
Feb 26, 2026194.21202.84193.42201.07200.312.71%2,021,416
Feb 25, 2026196.00197.50192.24195.77195.030.25%1,886,423
Feb 24, 2026191.31195.33190.84195.29194.551.28%1,938,304
Feb 23, 2026196.33199.75190.44192.82192.09-2.00%2,214,175
Feb 20, 2026195.94198.45194.58196.76196.010.15%1,714,061
Feb 19, 2026200.54201.98196.31196.47195.72-1.55%2,013,361
Feb 18, 2026201.40202.00198.39199.57198.810.02%1,561,629
Feb 17, 2026204.75207.30197.63200.54198.78-1.34%2,222,289
Feb 13, 2026196.38204.32195.75203.26201.482.65%1,592,788
Feb 12, 2026209.00210.32197.81198.02196.28-5.09%1,917,441
Feb 11, 2026206.47209.40205.06208.64206.812.20%1,629,160
Feb 10, 2026204.12204.27200.96204.15202.36-0.05%1,814,674
Feb 9, 2026204.05206.45202.31204.26202.470.62%2,004,808
Feb 6, 2026196.79204.37196.17203.00201.223.66%2,316,012
Feb 5, 2026193.57195.83190.99195.83194.11-0.05%1,900,662
Feb 4, 2026188.99197.58188.14195.92194.204.45%4,157,883
Feb 3, 2026180.69187.64172.44187.58185.946.03%5,254,912