Marathon Petroleum Corpor... (MPC)
NYSE: MPC
· Real-Time Price · USD
165.83
1.45 (0.88%)
At close: Aug 20, 2025, 3:59 PM
166.00
0.10%
Pre-market: Aug 21, 2025, 04:09 AM EDT
MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 163.95 | 166.66 | 163.37 | 165.82 | 165.82 | 0.88% | 1,527,605 |
| Aug 19, 2025 | 162.36 | 165.35 | 161.80 | 164.38 | 163.47 | 1.05% | 2,155,341 |
| Aug 18, 2025 | 161.37 | 162.95 | 160.87 | 162.67 | 161.77 | 0.20% | 1,487,800 |
| Aug 15, 2025 | 162.48 | 163.47 | 161.53 | 162.34 | 161.44 | 0.01% | 1,831,457 |
| Aug 14, 2025 | 160.66 | 162.58 | 159.01 | 162.32 | 161.42 | 0.36% | 1,373,247 |
| Aug 13, 2025 | 159.00 | 161.83 | 158.00 | 161.73 | 160.83 | 1.65% | 2,072,000 |
| Aug 12, 2025 | 160.00 | 161.62 | 158.55 | 159.11 | 158.23 | 0.33% | 2,291,850 |
| Aug 11, 2025 | 162.47 | 162.83 | 158.08 | 158.59 | 157.71 | -1.40% | 1,784,200 |
| Aug 8, 2025 | 162.22 | 163.16 | 160.29 | 160.84 | 159.95 | -0.41% | 1,278,200 |
| Aug 7, 2025 | 164.27 | 165.00 | 161.44 | 161.51 | 160.62 | -0.57% | 1,587,808 |
| Aug 6, 2025 | 169.67 | 170.30 | 160.85 | 162.44 | 161.54 | -3.84% | 2,755,537 |
| Aug 5, 2025 | 169.47 | 170.09 | 165.49 | 168.92 | 167.98 | 0.57% | 1,923,410 |
| Aug 4, 2025 | 166.40 | 168.78 | 165.76 | 167.96 | 167.03 | 1.47% | 2,068,509 |
| Aug 1, 2025 | 167.80 | 168.00 | 164.78 | 165.53 | 164.61 | -2.74% | 1,385,321 |
| Jul 31, 2025 | 170.33 | 171.92 | 169.17 | 170.19 | 169.25 | -0.35% | 1,340,662 |
| Jul 30, 2025 | 173.81 | 174.02 | 169.45 | 170.78 | 169.83 | -2.65% | 1,494,600 |
| Jul 29, 2025 | 175.25 | 175.50 | 172.99 | 175.43 | 174.46 | 0.36% | 1,296,340 |
| Jul 28, 2025 | 172.70 | 174.96 | 171.87 | 174.80 | 173.83 | 1.88% | 1,100,399 |
| Jul 25, 2025 | 172.07 | 173.23 | 170.34 | 171.57 | 170.62 | 0.15% | 1,287,759 |
| Jul 24, 2025 | 174.99 | 176.57 | 170.12 | 171.31 | 170.36 | -3.51% | 2,607,379 |