Marathon Petroleum CorporationMPCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $203.93 | $210.42 | $202.17 | $209.82 | 3.76M |
| 2/27/2026 | $200.00 | $200.01 | $190.32 | $198.21 | 4.76M |
| 2/26/2026 | $194.21 | $202.84 | $193.42 | $201.07 | 2.02M |
| 2/25/2026 | $196.00 | $197.50 | $192.24 | $195.77 | 1.89M |
| 2/24/2026 | $191.31 | $195.33 | $190.84 | $195.29 | 1.94M |
| 2/23/2026 | $196.33 | $199.75 | $190.44 | $192.82 | 2.21M |
| 2/20/2026 | $195.94 | $198.45 | $194.58 | $196.76 | 1.71M |
| 2/19/2026 | $200.54 | $201.98 | $196.31 | $196.47 | 2.01M |
| 2/18/2026 | $201.40 | $202.00 | $198.39 | $199.57 | 1.56M |
| 2/17/2026 | $204.75 | $207.30 | $197.63 | $200.54 | 2.22M |
| 2/13/2026 | $196.38 | $204.32 | $195.75 | $203.26 | 1.59M |
| 2/12/2026 | $209.00 | $210.32 | $197.81 | $198.02 | 1.92M |
| 2/11/2026 | $206.47 | $209.40 | $205.06 | $208.64 | 1.63M |
| 2/10/2026 | $204.12 | $204.27 | $200.96 | $204.15 | 1.81M |
| 2/9/2026 | $204.05 | $206.45 | $202.31 | $204.26 | 2.00M |
| 2/6/2026 | $196.79 | $204.37 | $196.17 | $203.00 | 2.32M |
| 2/5/2026 | $193.57 | $195.83 | $190.99 | $195.83 | 1.90M |
| 2/4/2026 | $188.99 | $197.58 | $188.14 | $195.92 | 4.16M |
| 2/3/2026 | $180.69 | $187.64 | $172.44 | $187.58 | 5.25M |
| 2/2/2026 | $172.74 | $177.32 | $171.74 | $176.91 | 3.03M |
| 1/30/2026 | $175.13 | $176.75 | $172.00 | $176.19 | 2.10M |
| 1/29/2026 | $175.41 | $180.74 | $175.24 | $175.74 | 2.83M |
| 1/28/2026 | $173.00 | $174.00 | $170.08 | $172.01 | 1.69M |
| 1/27/2026 | $172.92 | $174.01 | $170.50 | $171.79 | 2.45M |
| 1/26/2026 | $177.35 | $177.50 | $172.24 | $172.54 | 1.61M |
| 1/23/2026 | $177.68 | $181.61 | $175.06 | $175.38 | 1.64M |
| 1/22/2026 | $176.48 | $177.95 | $174.31 | $175.76 | 1.88M |
| 1/21/2026 | $178.40 | $182.57 | $177.22 | $177.48 | 2.39M |
| 1/20/2026 | $176.69 | $177.74 | $174.05 | $174.88 | 1.30M |
| 1/16/2026 | $177.20 | $178.75 | $174.96 | $175.63 | 1.63M |
| 1/15/2026 | $179.33 | $179.79 | $177.01 | $177.59 | 2.00M |
| 1/14/2026 | $176.19 | $183.43 | $176.00 | $181.09 | 2.83M |
| 1/13/2026 | $175.71 | $179.09 | $174.40 | $175.85 | 2.55M |
| 1/12/2026 | $175.92 | $177.32 | $174.00 | $175.54 | 2.10M |
| 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 |