Marathon Petroleum Corporation - MPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	195.94	196.76	196.76	198.45	194.58	1.71M
February 19, 2026	200.54	196.47	196.47	201.98	196.31	2.01M
February 18, 2026	201.4	199.57	199.57	202	198.39	1.56M
February 17, 2026	204.75	200.54	199.54	207.3	197.63	2.22M
February 13, 2026	196.38	203.26	203.26	204.32	195.75	1.59M
February 12, 2026	209	198.02	198.02	210.32	197.81	1.92M
February 11, 2026	206.47	208.64	208.64	209.4	205.06	1.63M
February 10, 2026	204.12	204.15	204.15	204.27	200.96	1.81M
February 09, 2026	204.05	204.26	204.26	206.45	202.31	2M
February 06, 2026	196.79	203	203	204.37	196.17	2.32M
February 05, 2026	193.57	195.83	195.83	195.83	190.99	1.9M
February 04, 2026	188.99	195.92	195.92	197.58	188.14	4.16M
February 03, 2026	180.69	187.58	187.58	187.64	172.44	5.14M
February 02, 2026	172.74	176.91	176.91	177.32	171.74	3.03M
January 30, 2026	175.13	176.19	176.19	176.75	172	2.1M
January 29, 2026	175.41	175.74	175.74	180.74	175.24	2.83M
January 28, 2026	173	172.01	172.01	174	170.08	1.69M
January 27, 2026	172.92	171.79	171.79	174.01	170.5	2.45M
January 26, 2026	177.35	172.54	172.54	177.5	172.24	1.61M
January 23, 2026	177.68	175.38	175.38	181.61	175.06	1.64M
January 22, 2026	176.48	175.76	175.76	177.95	174.31	1.88M
January 21, 2026	178.4	177.48	177.48	182.57	177.22	2.39M
January 20, 2026	176.69	174.88	174.88	177.74	174.05	1.3M
January 16, 2026	177.2	175.63	175.63	178.75	174.96	1.63M
January 15, 2026	179.33	177.59	177.59	179.79	177.01	2M
January 14, 2026	176.19	181.09	181.09	183.43	176	2.83M
January 13, 2026	175.71	175.85	175.85	178.99	174.4	1.88M
January 12, 2026	175.92	175.54	175.54	177.32	174	2.1M
January 09, 2026	178.02	176.17	176.17	178.8	174.38	2.59M
January 08, 2026	172.85	177.07	177.07	178.83	171.55	2.41M
January 07, 2026	173.36	172.51	172.51	176.65	168.69	2.73M
January 06, 2026	175.13	170.42	170.42	175.68	170.23	2.38M
January 05, 2026	173.15	174.94	174.94	177.7	171.5	5.03M
January 02, 2026	162.85	165.14	165.14	165.36	162.33	1.41M
December 31, 2025	164.09	162.63	162.63	164.17	161.93	1.32M
December 30, 2025	164.59	163.82	163.82	164.81	162.82	1.22M
December 29, 2025	164.79	163.6	163.6	165	162.62	1.85M
December 26, 2025	165.01	163.69	163.69	165.88	163.38	970,912
December 24, 2025	165.54	165.73	165.73	166.31	164.45	996,200
December 23, 2025	165.27	166.4	166.4	166.95	164.22	2.38M
December 22, 2025	169.9	164.77	164.77	170.79	164.64	2M
December 19, 2025	168.39	168.32	168.32	170.53	167.27	6.62M
December 18, 2025	173.41	168.11	168.11	174.38	167.13	2.89M
December 17, 2025	177.29	174.5	174.5	177.53	172.86	3.05M
December 16, 2025	184.01	176.79	176.79	185.17	175.25	2.89M
December 15, 2025	185.01	185.51	185.51	185.82	184.02	2.4M
December 12, 2025	187.9	185.77	185.77	188.19	184.13	2.42M
December 11, 2025	188.73	187.11	187.11	190.37	186.62	2.6M
December 10, 2025	190.83	191.3	191.3	192.42	187.52	2.78M
December 09, 2025	189.72	190.73	190.73	192.17	188.58	1.81M
December 08, 2025	188.39	189.66	189.66	191.57	186.92	2.26M
December 05, 2025	189.91	190.53	190.53	193.53	189.91	1.44M
December 04, 2025	188.61	190.15	190.15	191.7	187.64	2.07M
December 03, 2025	193.26	189.43	189.43	194	188.46	2.42M
December 02, 2025	194.65	192.7	192.7	194.68	189.77	1.91M
December 01, 2025	194.12	196.14	196.14	198.17	194.12	1.7M
November 28, 2025	193.12	193.73	193.73	196	192.94	1.02M
November 26, 2025	189.99	191.74	191.74	193.5	189.75	1.25M
November 25, 2025	188.8	190	190	191.2	187.14	1.59M
November 24, 2025	189.54	190.18	190.18	191.76	186.45	2.53M

Marathon Petroleum Corporation (MPC) NYSE