Marathon Petroleum Corpor... (MPC)
NYSE: MPC
· Real-Time Price · USD
193.18
0.94 (0.49%)
At close: Oct 03, 2025, 3:59 PM
193.15
-0.02%
After-hours: Oct 03, 2025, 07:55 PM EDT
MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 195.25 | 198.75 | 193.14 | 193.14 | 193.14 | 0.47% | 1,961,808 |
| Oct 2, 2025 | 191.03 | 192.94 | 189.42 | 192.24 | 192.24 | -0.04% | 1,642,839 |
| Oct 1, 2025 | 192.09 | 193.48 | 191.08 | 192.31 | 192.31 | -0.22% | 1,265,196 |
| Sep 30, 2025 | 194.78 | 195.64 | 191.29 | 192.74 | 192.74 | -1.90% | 1,532,154 |
| Sep 29, 2025 | 198.33 | 198.44 | 194.50 | 196.47 | 196.47 | -1.12% | 1,402,212 |
| Sep 26, 2025 | 198.00 | 201.61 | 197.07 | 198.69 | 198.69 | 1.15% | 2,042,793 |
| Sep 25, 2025 | 193.10 | 196.70 | 192.08 | 196.44 | 196.44 | 1.73% | 1,811,431 |
| Sep 24, 2025 | 191.51 | 194.92 | 191.00 | 193.10 | 193.10 | 1.17% | 1,526,773 |
| Sep 23, 2025 | 187.74 | 192.61 | 187.17 | 190.87 | 190.87 | 1.93% | 1,787,500 |
| Sep 22, 2025 | 185.58 | 188.70 | 185.25 | 187.25 | 187.25 | 0.97% | 1,783,239 |
| Sep 19, 2025 | 185.30 | 185.73 | 182.86 | 185.46 | 185.46 | 0.23% | 6,246,901 |
| Sep 18, 2025 | 186.00 | 186.00 | 182.03 | 185.03 | 185.03 | 0.19% | 1,570,757 |
| Sep 17, 2025 | 182.82 | 186.08 | 182.06 | 184.68 | 184.68 | 0.92% | 1,885,830 |
| Sep 16, 2025 | 181.28 | 184.53 | 180.00 | 182.99 | 182.99 | 1.70% | 2,250,063 |
| Sep 15, 2025 | 180.11 | 181.94 | 178.88 | 179.94 | 179.94 | -0.19% | 1,765,485 |
| Sep 12, 2025 | 183.00 | 183.54 | 179.83 | 180.28 | 180.28 | -1.11% | 1,500,305 |
| Sep 11, 2025 | 182.28 | 183.74 | 180.66 | 182.31 | 182.31 | 0.34% | 1,265,815 |
| Sep 10, 2025 | 183.00 | 184.78 | 177.42 | 181.69 | 181.69 | -0.81% | 1,800,282 |
| Sep 9, 2025 | 182.39 | 186.28 | 178.48 | 183.18 | 183.18 | 1.10% | 2,307,706 |
| Sep 8, 2025 | 179.93 | 181.24 | 176.89 | 181.19 | 181.19 | 0.50% | 2,006,803 |
Page 1 of 136