Skip to main content
Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
232.61
+5.40 (2.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026230.04232.26227.08231.81-2.02%1,013,844
Apr 27, 2026225.11230.76224.10227.21227.211.37%1,826,326
Apr 24, 2026221.04224.58219.31224.14224.141.37%1,512,106
Apr 23, 2026223.53224.16220.35221.10221.10-0.44%2,248,890
Apr 22, 2026222.66224.14218.57222.07222.070.78%2,239,056
Apr 21, 2026215.87220.79213.06220.35220.352.91%1,463,239
Apr 20, 2026214.11216.20213.29214.12214.120.20%1,353,766
Apr 17, 2026217.25220.08210.64213.69213.69-5.55%3,791,203
Apr 16, 2026223.77230.17223.43226.24226.241.44%2,066,442
Apr 15, 2026222.45225.84220.57223.03223.03-0.40%1,525,054
Apr 14, 2026225.58225.98221.12223.93223.93-0.60%1,522,722
Apr 13, 2026225.00228.38221.65225.29225.291.20%1,974,477
Apr 10, 2026221.04223.28216.97222.62222.62-0.40%2,153,776
Apr 9, 2026231.25234.45218.88223.52223.52-3.65%2,860,017
Apr 8, 2026232.31233.56228.06231.98231.98-5.48%2,852,492
Apr 7, 2026242.62247.07241.33245.42245.421.67%1,963,437
Apr 6, 2026239.58241.96237.75241.40241.40-0.14%1,421,235
Apr 2, 2026245.00247.73238.79241.73241.731.50%1,743,311
Apr 1, 2026241.35243.00233.17238.16238.16-2.47%3,261,156
Mar 31, 2026245.50251.12239.56244.18244.18-0.40%3,008,508
Mar 30, 2026254.00255.77244.83245.16245.16-2.68%2,579,570
Mar 27, 2026247.33252.83245.87251.91251.911.45%2,402,407
Mar 26, 2026241.89249.76240.58248.31248.312.93%2,012,577
Mar 25, 2026242.50246.48239.37241.25241.25-1.09%2,227,604
Mar 24, 2026238.79247.14238.41243.91243.914.89%3,506,056
Mar 23, 2026227.62237.10225.92232.53232.53-2,889,830
Mar 20, 2026236.10238.13232.31232.53232.53-1.38%6,075,051
Mar 19, 2026237.53242.98234.71235.78235.78-0.19%4,207,175
Mar 18, 2026234.50238.77232.14236.24236.241.28%3,002,642
Mar 17, 2026230.00234.50228.85233.26233.261.89%2,004,838
Mar 16, 2026228.42230.59225.25228.94228.941.22%2,735,972
Mar 13, 2026228.17231.87225.85226.18226.18-1.69%2,610,420
Mar 12, 2026227.41236.11227.00230.07230.071.47%4,224,392
Mar 11, 2026217.39226.84216.20226.74226.745.35%2,218,192
Mar 10, 2026215.00220.30212.38215.23215.23-0.22%2,187,078
Mar 9, 2026223.56223.66213.68215.70215.70-2.52%4,132,496
Mar 6, 2026217.75221.43214.25221.28221.281.80%3,370,578
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