Marathon Petroleum Corporation - MPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	183	180.28	180.28	183.54	179.83	1.5M
September 11, 2025	182.28	182.31	182.31	183.74	180.66	1.27M
September 10, 2025	183	181.69	181.69	184.78	177.42	1.8M
September 09, 2025	182.39	183.18	183.18	186.28	178.48	2.31M
September 08, 2025	179.93	181.19	181.19	181.24	176.89	2.01M
September 05, 2025	177.81	180.28	180.28	180.48	177.1	1.7M
September 04, 2025	179.66	178.98	178.98	180.13	178.16	1.49M
September 03, 2025	180	179	179	183.5	177.35	1.75M
September 02, 2025	178.86	180.15	180.15	180.24	177.9	2.25M
August 29, 2025	179.78	179.71	179.71	181.43	178.19	1.75M
August 28, 2025	178.38	179.3	179.3	179.33	175.46	1.84M
August 27, 2025	173.25	177.89	177.89	178.55	173.06	1.82M
August 26, 2025	170.99	173.51	173.51	173.57	170.23	3.15M
August 25, 2025	170.72	172.18	172.18	172.8	170.31	1.48M
August 22, 2025	165.71	170.88	170.88	171.08	165.08	1.73M
August 21, 2025	165.01	164.94	164.94	166.08	163.1	1.3M
August 20, 2025	163.95	165.82	165.82	166.66	163.37	1.54M
August 19, 2025	162.36	164.38	163.47	165.35	161.8	2.16M
August 18, 2025	161.37	162.67	161.77	162.95	160.87	1.49M
August 15, 2025	162.48	162.34	162.34	163.47	161.53	1.83M
August 14, 2025	160.66	162.32	162.32	162.58	159.01	1.37M
August 13, 2025	159	161.73	161.73	161.83	158	2.07M
August 12, 2025	160	159.11	159.11	161.62	158.55	2.29M
August 11, 2025	162.47	158.59	158.59	162.83	158.08	1.78M
August 08, 2025	162.22	160.84	160.84	163.16	160.29	1.28M
August 07, 2025	164.27	161.51	161.51	165	161.44	1.59M
August 06, 2025	169.67	162.44	162.44	170.3	160.85	2.76M
August 05, 2025	169.47	168.92	168.92	170.09	165.49	1.92M
August 04, 2025	166.4	167.96	167.96	168.78	165.76	2.07M
August 01, 2025	167.8	165.53	165.53	168	164.78	1.39M
July 31, 2025	170.33	170.19	170.19	171.92	169.17	1.34M
July 30, 2025	173.81	170.78	170.78	174.02	169.45	1.49M
July 29, 2025	175.25	175.43	175.43	175.5	172.99	1.3M
July 28, 2025	172.7	174.8	174.8	174.96	171.87	1.1M
July 25, 2025	172.07	171.57	171.57	173.23	170.34	1.29M
July 24, 2025	174.99	171.31	171.31	176.57	170.12	2.61M
July 23, 2025	175.76	177.54	177.54	177.75	175.02	1.8M
July 22, 2025	174.81	175.25	175.25	176.87	174.44	1.43M
July 21, 2025	174.99	174.88	174.88	176.47	173.95	1.46M
July 18, 2025	176.65	174.21	174.21	178.33	174.21	2.62M
July 17, 2025	172.86	174.17	174.17	174.68	172.43	1.62M
July 16, 2025	176.4	172.37	172.37	177.15	171.48	2.59M
July 15, 2025	175.86	175.62	175.62	177.28	174.56	1.78M
July 14, 2025	177.89	175.63	175.63	178.6	173.99	2.73M
July 11, 2025	181.75	179.86	179.86	182.09	179.26	4.39M
July 10, 2025	179.13	182.26	182.26	183.1	177.58	3.77M
July 09, 2025	179.93	179.27	179.27	180.77	178.03	1.98M
July 08, 2025	176.71	179.93	179.93	180.56	176.47	2.43M
July 07, 2025	174.96	176.45	176.45	177.5	174.42	1.69M
July 03, 2025	173.28	176.05	176.05	176.87	173	1.14M
July 02, 2025	171.47	174.46	174.46	174.46	170.18	1.56M
July 01, 2025	166.36	169.95	169.95	171.48	165.62	1.95M
June 30, 2025	166.72	166.11	166.11	168.09	165.62	1.66M
June 27, 2025	166.16	167.41	167.41	167.84	164.5	8.64M
June 26, 2025	166.65	167.52	167.52	168.81	165.77	1.71M
June 25, 2025	165.13	165.69	165.69	167.19	164.5	2.01M
June 24, 2025	164.6	165.29	165.29	167.27	163.4	2.88M
June 23, 2025	170.58	166.61	166.61	170.71	165.73	3.36M
June 20, 2025	167.62	169.12	169.12	169.93	167.17	6.56M
June 18, 2025	169.53	167.42	167.42	171.34	167.28	2.59M

Marathon Petroleum Corporation (MPC) NYSE