Marathon Petroleum CorporationMPCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $178.02 | $178.80 | $174.38 | $176.17 | 2.59M |
| 1/8/2026 | $172.76 | $178.83 | $171.55 | $177.07 | 2.41M |
| 1/7/2026 | $173.36 | $176.65 | $168.69 | $172.51 | 2.73M |
| 1/6/2026 | $175.13 | $175.68 | $170.23 | $170.42 | 2.38M |
| 1/5/2026 | $173.15 | $177.70 | $171.50 | $174.94 | 5.03M |
| 1/2/2026 | $162.85 | $165.36 | $162.33 | $165.14 | 1.41M |
| 12/31/2025 | $164.09 | $164.17 | $161.93 | $162.63 | 1.32M |
| 12/30/2025 | $164.59 | $164.81 | $162.82 | $163.82 | 1.22M |
| 12/29/2025 | $164.79 | $165.00 | $162.62 | $163.60 | 1.85M |
| 12/26/2025 | $165.01 | $165.88 | $163.34 | $163.69 | 1.26M |
| 12/24/2025 | $165.54 | $166.31 | $164.45 | $165.73 | 996,200 |
| 12/23/2025 | $165.27 | $166.95 | $164.22 | $166.40 | 2.38M |
| 12/22/2025 | $169.90 | $170.79 | $164.64 | $164.77 | 2.00M |
| 12/19/2025 | $168.39 | $170.53 | $167.27 | $168.32 | 6.62M |
| 12/18/2025 | $173.41 | $174.38 | $167.13 | $168.11 | 2.89M |
| 12/17/2025 | $177.29 | $177.53 | $172.86 | $174.50 | 3.05M |
| 12/16/2025 | $184.01 | $185.17 | $175.25 | $176.79 | 2.89M |
| 12/15/2025 | $185.01 | $185.82 | $184.02 | $185.51 | 2.40M |
| 12/12/2025 | $187.90 | $188.19 | $184.13 | $185.77 | 2.42M |
| 12/11/2025 | $188.73 | $190.37 | $186.62 | $187.11 | 2.60M |
| 12/10/2025 | $190.83 | $192.42 | $187.52 | $191.30 | 2.78M |
| 12/9/2025 | $189.72 | $192.17 | $188.58 | $190.73 | 1.81M |
| 12/8/2025 | $188.39 | $191.57 | $186.92 | $189.66 | 2.26M |
| 12/5/2025 | $189.91 | $193.53 | $189.91 | $190.53 | 1.44M |
| 12/4/2025 | $188.61 | $191.70 | $187.64 | $190.15 | 2.10M |
| 12/3/2025 | $193.26 | $194.00 | $188.46 | $189.43 | 2.42M |
| 12/2/2025 | $194.65 | $194.68 | $189.77 | $192.70 | 1.91M |
| 12/1/2025 | $194.12 | $198.17 | $194.12 | $196.14 | 1.70M |
| 11/28/2025 | $193.12 | $196.00 | $192.94 | $193.73 | 1.02M |
| 11/26/2025 | $189.99 | $193.50 | $189.75 | $191.74 | 1.25M |
| 11/25/2025 | $188.80 | $191.20 | $187.14 | $190.00 | 1.59M |
| 11/24/2025 | $189.54 | $191.76 | $186.45 | $190.18 | 2.53M |
| 11/21/2025 | $187.89 | $192.07 | $186.56 | $190.62 | 1.91M |
| 11/20/2025 | $195.62 | $197.96 | $187.42 | $187.87 | 2.98M |
| 11/19/2025 | $193.22 | $196.20 | $190.49 | $195.52 | 2.08M |
| 11/18/2025 | $195.62 | $199.66 | $195.00 | $199.61 | 1.55M |
| 11/17/2025 | $198.88 | $199.37 | $195.30 | $195.97 | 1.98M |
| 11/14/2025 | $196.64 | $202.30 | $195.36 | $199.98 | 1.71M |
| 11/13/2025 | $197.23 | $199.40 | $193.71 | $194.58 | 2.22M |
| 11/12/2025 | $199.64 | $202.25 | $196.35 | $196.90 | 2.51M |
| 11/11/2025 | $197.80 | $201.72 | $197.42 | $200.13 | 2.13M |
| 11/10/2025 | $193.33 | $198.76 | $191.55 | $196.36 | 2.27M |
| 11/7/2025 | $194.10 | $197.07 | $191.57 | $193.76 | 2.17M |
| 11/6/2025 | $187.62 | $195.93 | $187.62 | $192.72 | 3.08M |
| 11/5/2025 | $184.79 | $189.66 | $184.01 | $186.18 | 2.09M |
| 11/4/2025 | $179.10 | $187.24 | $175.00 | $183.78 | 5.84M |
| 11/3/2025 | $194.76 | $196.53 | $193.46 | $195.79 | 1.44M |
| 10/31/2025 | $196.20 | $196.50 | $193.33 | $194.91 | 1.54M |
| 10/30/2025 | $196.44 | $200.65 | $195.49 | $195.63 | 1.70M |
| 10/29/2025 | $191.57 | $197.46 | $190.32 | $195.75 | 1.62M |
| 10/28/2025 | $194.63 | $196.14 | $191.95 | $192.21 | 1.17M |
| 10/27/2025 | $196.72 | $197.56 | $194.34 | $196.23 | 2.62M |
| 10/24/2025 | $196.89 | $198.79 | $195.97 | $196.22 | 1.23M |
| 10/23/2025 | $190.09 | $197.33 | $189.97 | $195.96 | 1.93M |
| 10/22/2025 | $184.07 | $188.82 | $181.79 | $188.54 | 1.71M |
| 10/21/2025 | $186.11 | $186.70 | $182.61 | $182.87 | 1.28M |
| 10/20/2025 | $184.93 | $187.30 | $184.68 | $186.27 | 957,927 |
| 10/17/2025 | $183.36 | $185.50 | $181.18 | $184.47 | 1.95M |
| 10/16/2025 | $185.30 | $185.30 | $180.32 | $181.15 | 1.19M |
| 10/15/2025 | $184.65 | $185.42 | $181.91 | $183.83 | 1.88M |
| 10/14/2025 | $181.41 | $186.09 | $181.25 | $183.12 | 1.39M |
| 10/13/2025 | $183.75 | $185.09 | $182.37 | $183.40 | 1.10M |