Skip to main content
Marathon Petroleum Corporation (MPC)
NYSE: MPC · Real-Time Price · USD
167.41
-0.11 (-0.07%)
At close: Jun 27, 2025, 4:00 PM
167.40
-0.01 (-0.01%)
After-hours: Jun 27, 2025, 7:53 PM EDT

Marathon Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025166.16167.84164.50167.41167.41-0.07%8,217,575
Jun 26, 2025166.65168.81165.77167.52167.521.10%1,711,454
Jun 25, 2025165.13167.19164.50165.69165.690.24%2,006,911
Jun 24, 2025164.60167.27163.40165.29165.29-0.79%2,875,965
Jun 23, 2025170.58170.71165.73166.61166.61-1.48%3,356,798
Jun 20, 2025167.62169.93167.17169.12169.121.02%6,556,489
Jun 18, 2025169.53171.34167.28167.42167.42-1.56%2,593,734
Jun 17, 2025168.36171.34166.25170.08170.081.98%3,850,797
Jun 16, 2025164.61167.77163.62166.78166.780.38%2,885,840
Jun 13, 2025164.64166.72163.86166.15166.150.65%2,705,512
Jun 12, 2025162.70165.16161.66165.07165.070.25%1,726,067
Jun 11, 2025164.44166.00162.56164.66164.661.24%2,019,185
Jun 10, 2025161.92164.56161.49162.64162.641.48%1,976,107
Jun 9, 2025161.79162.33159.74160.27160.270.09%1,895,795
Jun 6, 2025159.12161.56158.56160.12160.121.21%1,351,716
Jun 5, 2025157.70159.18155.93158.21158.210.80%1,533,604
Jun 4, 2025161.41162.79156.81156.95156.95-3.10%2,582,218
Jun 3, 2025159.12163.74157.83161.97161.972.03%2,004,856
Jun 2, 2025163.91163.91156.02158.75158.75-1.24%2,960,513
May 30, 2025159.78161.30159.13160.74160.740.51%4,475,396
May 29, 2025158.00160.07156.36159.92159.920.83%1,961,172
May 28, 2025163.26163.27158.33158.61158.61-2.29%1,513,761
May 27, 2025160.27163.20158.95162.33162.332.02%2,480,118
May 23, 2025157.44160.10157.44159.11159.110.14%1,576,925
May 22, 2025156.00160.58154.65158.89158.891.40%2,365,372
May 21, 2025158.95159.76156.63156.70156.70-2.99%2,832,246
May 20, 2025162.15163.34161.14161.53160.60-0.46%1,431,726
May 19, 2025162.96164.04160.70162.27161.33-1.13%1,987,756
May 16, 2025165.70165.70162.84164.12163.17-0.71%2,836,148
May 15, 2025161.02165.52160.88165.29164.341.08%2,300,052
May 14, 2025161.36164.54161.16163.52162.580.42%2,291,227
May 13, 2025159.24164.86157.71162.84161.902.97%4,014,902
May 12, 2025158.96161.39156.21158.14157.234.80%3,419,190
May 9, 2025151.79152.32149.65150.89150.020.61%1,567,501
May 8, 2025145.28151.75145.28149.97149.103.65%2,643,939
May 7, 2025145.19146.04142.73144.69143.860.10%3,135,366
May 6, 2025144.72146.35141.91144.55143.720.85%3,304,165
May 5, 2025141.23144.68140.36143.33142.501.26%3,427,400
May 2, 2025139.85142.17137.30141.55140.732.78%1,944,833
May 1, 2025138.29141.39136.80137.72136.930.23%2,053,477
Apr 30, 2025135.65138.00133.00137.41136.62-0.65%2,549,276
Apr 29, 2025136.29138.66135.88138.31137.510.53%1,747,586
Apr 28, 2025137.45138.38135.99137.58136.790.10%1,868,397
Apr 25, 2025136.37137.67135.79137.44136.65-0.07%1,681,151
Apr 24, 2025135.27138.26134.04137.54136.752.41%3,061,566
Apr 23, 2025134.36136.62132.00134.30133.532.21%2,996,333
Apr 22, 2025129.40132.18128.21131.39130.633.69%1,736,236
Apr 21, 2025125.28127.08124.00126.72125.99-0.78%2,425,136
Apr 17, 2025125.60128.93125.60127.72126.982.94%2,387,715
Apr 16, 2025123.67127.87122.72124.07123.351.51%2,897,300