Marathon Petroleum Corporation - MPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	187.89	190.62	190.62	192.07	186.56	1.91M
November 20, 2025	195.62	187.87	187.87	197.96	187.42	2.98M
November 19, 2025	193.22	195.52	195.52	196.2	190.49	2.08M
November 18, 2025	195.62	199.61	198.61	199.66	195	1.55M
November 17, 2025	198.88	195.97	194.99	199.37	195.3	1.98M
November 14, 2025	196.64	199.98	198.98	202.3	195.36	1.71M
November 13, 2025	197.23	194.58	193.61	199.4	193.71	2.22M
November 12, 2025	199.64	196.9	196.9	202.25	196.35	2.51M
November 11, 2025	197.8	200.13	200.13	201.72	197.42	2.13M
November 10, 2025	193.33	196.36	196.36	198.76	191.55	2.27M
November 07, 2025	194.1	193.76	193.76	197.07	191.57	2.17M
November 06, 2025	187.62	192.72	192.72	195.93	187.62	3.08M
November 05, 2025	184.79	186.18	186.18	189.66	184.01	2.09M
November 04, 2025	179.1	183.78	183.78	187.24	175	5.84M
November 03, 2025	194.76	195.79	195.79	196.53	193.46	1.44M
October 31, 2025	196.2	194.91	194.91	196.5	193.33	1.54M
October 30, 2025	196.44	195.63	195.63	200.65	195.49	1.7M
October 29, 2025	191.57	195.75	195.75	197.46	190.32	1.62M
October 28, 2025	194.63	192.21	192.21	196.14	191.95	1.17M
October 27, 2025	196.72	196.23	196.23	197.56	194.34	2.62M
October 24, 2025	196.89	196.22	196.22	198.79	195.97	1.23M
October 23, 2025	190.09	195.96	195.96	197.33	189.97	1.93M
October 22, 2025	184.07	188.54	188.54	188.82	181.79	1.71M
October 21, 2025	186.11	182.87	182.87	186.7	182.61	1.28M
October 20, 2025	184.93	186.27	186.27	187.3	184.68	957,927
October 17, 2025	183.36	184.47	184.47	185.46	181.18	1.95M
October 16, 2025	185.3	181.15	181.15	185.3	180.32	1.19M
October 15, 2025	184.65	183.83	183.83	185.42	181.91	1.88M
October 14, 2025	181.41	183.12	183.12	186.09	181.25	1.39M
October 13, 2025	183.75	183.4	183.4	185.09	182.37	1.1M
October 10, 2025	186	180.89	180.89	187.68	180.72	1.68M
October 09, 2025	189.72	187.56	187.56	190.89	186.63	1.28M
October 08, 2025	191	188.71	188.71	191.16	188.02	2.42M
October 07, 2025	192.72	191.54	191.54	193.49	187.81	1.35M
October 06, 2025	193.62	193.52	193.52	197.1	193.19	1.01M
October 03, 2025	195.25	193.14	193.14	198.75	193.14	1.97M
October 02, 2025	191.03	192.24	192.24	192.94	189.42	1.64M
October 01, 2025	192.09	192.31	192.31	193.48	191.08	1.27M
September 30, 2025	194.78	192.74	192.74	195.64	191.29	1.53M
September 29, 2025	198.33	196.47	196.47	198.44	194.5	1.4M
September 26, 2025	197.95	198.69	198.69	201.61	197.07	2.04M
September 25, 2025	193.1	196.44	196.44	196.7	192.08	1.81M
September 24, 2025	191.51	193.1	193.1	194.92	191	1.53M
September 23, 2025	187.74	190.87	190.87	192.61	187.17	1.79M
September 22, 2025	185.58	187.25	187.25	188.7	185.25	1.78M
September 19, 2025	185.3	185.46	185.46	185.73	182.86	6.25M
September 18, 2025	186	185.03	185.03	186	182.03	1.57M
September 17, 2025	182.82	184.68	184.68	186.08	182.06	1.89M
September 16, 2025	181.28	182.99	182.99	184.53	180	2.25M
September 15, 2025	180.11	179.94	179.94	181.94	178.88	1.77M
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

Marathon Petroleum Corporation (MPC) NYSE