Marathon Petroleum Corporation MPC
NYSE · United States · Energy Minerals
$413.17+17.75 (+4.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $412.80 | +4.39% | $393.21 | $413.79 | $393.21 | 540.60K |
| 2026-09-30 | $395.42 | +0.86% | $398.05 | $404.07 | $393.70 | 1.65M |
| 2026-09-29 | $392.03 | +0.67% | $382.28 | $394.23 | $380.00 | 1.90M |
| 2026-09-28 | $389.44 | -1.04% | $396.00 | $398.33 | $387.07 | 2.67M |
| 2026-09-25 | $393.52 | +0.66% | $385.00 | $394.87 | $380.78 | 1.94M |
| 2026-09-24 | $390.95 | +0.66% | $394.14 | $401.09 | $387.74 | 2.09M |
| 2026-09-23 | $388.38 | -0.33% | $393.05 | $400.72 | $378.80 | 4.18M |
| 2026-09-22 | $389.68 | -3.16% | $391.68 | $404.70 | $386.95 | 4.70M |
| 2026-09-21 | $402.38 | -5.30% | $419.01 | $431.08 | $399.55 | 4.44M |
| 2026-09-18 | $424.89 | +0.69% | $420.27 | $428.00 | $419.15 | 9.86M |
| 2026-09-17 | $421.96 | +1.94% | $408.76 | $423.83 | $407.00 | 2.69M |
| 2026-09-16 | $413.92 | +0.75% | $405.31 | $419.39 | $402.66 | 2.87M |
| 2026-09-15 | $410.84 | +3.63% | $397.69 | $413.28 | $396.76 | 2.88M |
| 2026-09-14 | $396.45 | +0.13% | $401.00 | $409.50 | $388.16 | 3.57M |
| 2026-09-11 | $395.93 | +0.89% | $394.99 | $409.11 | $394.24 | 2.36M |
| 2026-09-10 | $392.42 | -1.76% | $405.01 | $405.13 | $392.22 | 2.57M |
| 2026-09-09 | $399.44 | +0.42% | $401.58 | $402.00 | $393.54 | 1.97M |
| 2026-09-08 | $397.77 | +2.28% | $396.50 | $399.62 | $395.06 | 1.84M |
| 2026-09-04 | $388.90 | +0.31% | $386.10 | $391.00 | $379.10 | 1.87M |
| 2026-09-03 | $387.71 | +0.18% | $383.95 | $398.52 | $382.92 | 2.14M |
| 2026-09-02 | $387.00 | +1.04% | $380.37 | $391.98 | $380.04 | 2.40M |
| 2026-09-01 | $383.00 | +2.59% | $380.78 | $383.01 | $373.00 | 2.38M |
| 2026-08-31 | $373.32 | +1.22% | $374.24 | $376.56 | $366.68 | 3.63M |
| 2026-08-28 | $368.83 | +1.46% | $363.74 | $369.12 | $363.15 | 1.92M |
| 2026-08-27 | $363.54 | +0.35% | $362.79 | $366.65 | $356.41 | 3.02M |
| 2026-08-26 | $362.27 | +2.08% | $350.79 | $365.32 | $347.67 | 2.09M |
| 2026-08-25 | $354.88 | -2.11% | $358.34 | $361.97 | $354.62 | 2.21M |
| 2026-08-24 | $362.52 | +0.50% | $359.78 | $367.50 | $357.97 | 2.17M |
| 2026-08-21 | $360.72 | +0.70% | $358.88 | $365.21 | $357.75 | 2.23M |
| 2026-08-20 | $358.23 | -0.70% | $363.38 | $367.60 | $356.69 | 2.90M |
| 2026-08-19 | $360.75 | -1.49% | $365.21 | $365.87 | $359.00 | 2.40M |
| 2026-08-18 | $366.21 | +2.24% | $363.06 | $367.24 | $356.93 | 2.03M |
| 2026-08-17 | $358.18 | +0.78% | $358.57 | $363.34 | $355.27 | 3.04M |
| 2026-08-14 | $355.42 | -0.27% | $356.99 | $360.10 | $352.48 | 2.19M |
| 2026-08-13 | $356.37 | +2.33% | $345.40 | $357.20 | $344.00 | 2.23M |
| 2026-08-12 | $348.25 | +3.52% | $335.05 | $348.35 | $331.99 | 2.98M |
| 2026-08-11 | $336.42 | +5.03% | $319.00 | $336.45 | $318.00 | 3.18M |
| 2026-08-10 | $320.32 | +7.42% | $302.20 | $320.42 | $302.20 | 4.06M |
| 2026-08-07 | $298.20 | -0.35% | $295.14 | $301.49 | $290.36 | 2.30M |
| 2026-08-06 | $299.25 | +0.50% | $303.17 | $303.33 | $293.72 | 1.98M |
| 2026-08-05 | $297.75 | -4.75% | $314.50 | $315.50 | $297.37 | 2.78M |
| 2026-08-04 | $312.61 | +1.82% | $308.83 | $315.12 | $301.57 | 2.51M |
| 2026-08-03 | $307.03 | -2.98% | $311.12 | $317.72 | $305.84 | 2.11M |
| 2026-07-31 | $316.47 | +0.76% | $316.31 | $317.40 | $311.01 | 1.69M |
| 2026-07-30 | $314.08 | +1.74% | $304.90 | $316.53 | $304.90 | 1.96M |
| 2026-07-29 | $308.72 | +0.87% | $312.85 | $315.72 | $307.39 | 1.60M |
| 2026-07-28 | $306.05 | -2.02% | $313.19 | $315.00 | $305.95 | 1.83M |
| 2026-07-27 | $312.35 | +1.01% | $306.68 | $313.74 | $305.39 | 2.38M |
| 2026-07-24 | $309.24 | -0.97% | $311.70 | $316.49 | $308.68 | 2.00M |
| 2026-07-23 | $312.27 | -1.12% | $323.40 | $323.76 | $311.20 | 2.30M |
| 2026-07-22 | $315.82 | -1.23% | $326.67 | $326.92 | $315.68 | 2.59M |
| 2026-07-21 | $319.76 | +1.41% | $319.26 | $321.00 | $315.23 | 2.12M |
| 2026-07-20 | $315.31 | +0.87% | $312.95 | $319.36 | $312.95 | 1.59M |
| 2026-07-17 | $312.60 | +2.21% | $311.73 | $313.15 | $306.81 | 2.14M |
| 2026-07-16 | $305.85 | +2.23% | $301.99 | $308.42 | $301.01 | 1.87M |
| 2026-07-15 | $299.18 | -1.39% | $301.53 | $304.36 | $295.21 | 2.33M |
| 2026-07-14 | $303.40 | +2.20% | $300.00 | $303.69 | $296.72 | 2.27M |
| 2026-07-13 | $296.88 | +4.63% | $290.82 | $299.05 | $289.54 | 2.15M |
| 2026-07-10 | $283.74 | +0.16% | $286.32 | $287.15 | $277.55 | 1.93M |
| 2026-07-09 | $283.30 | +0.93% | $281.43 | $283.68 | $279.05 | 1.84M |
| 2026-07-08 | $280.68 | +5.39% | $271.63 | $281.25 | $270.00 | 2.47M |
| 2026-07-07 | $266.33 | -0.99% | $267.65 | $269.49 | $261.57 | 1.84M |
| 2026-07-06 | $268.99 | +0.99% | $266.52 | $272.35 | $265.38 | 1.72M |
| 2026-07-02 | $266.35 | +0.56% | $267.00 | $270.40 | $264.33 | 1.72M |
| 2026-07-01 | $264.87 | +3.60% | $257.46 | $264.96 | $255.01 | 1.87M |
| 2026-06-30 | $255.67 | -1.37% | $260.62 | $262.08 | $254.79 | 1.91M |
| 2026-06-29 | $259.22 | +2.03% | $256.61 | $265.83 | $256.36 | 2.39M |
| 2026-06-26 | $254.06 | +0.20% | $252.98 | $256.71 | $251.46 | 6.96M |
| 2026-06-25 | $253.56 | +2.86% | $245.06 | $253.73 | $244.61 | 1.81M |
| 2026-06-24 | $246.51 | -0.81% | $243.63 | $248.65 | $240.22 | 1.68M |
| 2026-06-23 | $248.52 | +0.50% | $245.28 | $249.67 | $244.47 | 1.50M |
| 2026-06-22 | $247.29 | +1.80% | $242.51 | $247.90 | $240.00 | 1.88M |
| 2026-06-18 | $242.91 | -0.69% | $242.86 | $243.36 | $238.28 | 4.96M |
| 2026-06-17 | $244.61 | -2.34% | $249.81 | $250.52 | $244.14 | 2.38M |
| 2026-06-16 | $250.47 | -0.16% | $247.63 | $251.76 | $246.78 | 2.69M |
| 2026-06-15 | $250.86 | -4.83% | $253.75 | $255.96 | $248.68 | 3.46M |
| 2026-06-12 | $263.58 | +1.06% | $260.91 | $267.83 | $259.02 | 1.70M |
| 2026-06-11 | $260.81 | -0.94% | $268.00 | $269.77 | $260.06 | 2.07M |
| 2026-06-10 | $263.28 | +1.99% | $258.19 | $269.35 | $258.19 | 2.11M |
| 2026-06-09 | $258.15 | -3.01% | $264.35 | $266.44 | $256.53 | 3.23M |
| 2026-06-08 | $266.17 | +1.59% | $265.65 | $271.28 | $262.92 | 1.81M |
| 2026-06-05 | $262.01 | -1.89% | $265.29 | $269.66 | $261.90 | 2.16M |
| 2026-06-04 | $267.05 | -0.06% | $263.11 | $270.34 | $261.48 | 2.12M |
| 2026-06-03 | $267.21 | +1.58% | $265.58 | $272.46 | $263.13 | 2.33M |
| 2026-06-02 | $263.06 | +1.70% | $257.02 | $264.84 | $256.97 | 2.35M |
| 2026-06-01 | $258.66 | +3.98% | $252.68 | $260.97 | $251.50 | 2.43M |
| 2026-05-29 | $248.77 | -1.02% | $250.44 | $251.61 | $247.40 | 2.86M |
| 2026-05-28 | $251.33 | +1.73% | $249.89 | $253.74 | $249.03 | 2.83M |
| 2026-05-27 | $247.05 | -0.40% | $242.68 | $250.80 | $241.36 | 2.00M |
| 2026-05-26 | $248.05 | -2.59% | $251.86 | $258.26 | $248.02 | 2.40M |