MPC(MPC)
MPC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $217.25 | $220.08 | $210.64 | $213.69 | 3.23M |
| 4/16/2026 | $223.77 | $230.17 | $223.43 | $226.24 | 2.07M |
| 4/15/2026 | $222.45 | $225.84 | $220.57 | $223.03 | 1.53M |
| 4/14/2026 | $225.58 | $225.98 | $221.12 | $223.93 | 1.52M |
| 4/13/2026 | $225.00 | $228.38 | $221.65 | $225.29 | 2.04M |
| 4/10/2026 | $221.04 | $223.28 | $216.97 | $222.62 | 2.22M |
| 4/9/2026 | $231.25 | $234.45 | $218.88 | $223.52 | 2.87M |
| 4/8/2026 | $232.31 | $233.56 | $228.06 | $231.98 | 2.92M |
| 4/7/2026 | $242.62 | $247.07 | $241.33 | $245.42 | 1.98M |
| 4/6/2026 | $239.58 | $241.96 | $237.75 | $241.40 | 1.49M |
| 4/2/2026 | $245.00 | $247.73 | $238.79 | $241.73 | 1.84M |
| 4/1/2026 | $241.35 | $243.00 | $233.17 | $238.16 | 3.28M |
| 3/31/2026 | $245.50 | $251.12 | $239.56 | $244.18 | 3.03M |
| 3/30/2026 | $254.00 | $255.77 | $244.83 | $245.16 | 2.63M |
| 3/27/2026 | $247.33 | $252.83 | $245.87 | $251.91 | 2.45M |
| 3/26/2026 | $241.89 | $249.76 | $240.58 | $248.31 | 2.04M |
| 3/25/2026 | $242.50 | $246.48 | $239.37 | $241.25 | 2.26M |
| 3/24/2026 | $238.79 | $247.14 | $238.41 | $243.91 | 3.51M |
| 3/23/2026 | $227.62 | $237.10 | $225.92 | $232.53 | 2.89M |
| 3/20/2026 | $236.10 | $238.13 | $232.31 | $232.53 | 6.34M |
| 3/19/2026 | $237.53 | $242.98 | $234.71 | $235.78 | 4.22M |
| 3/18/2026 | $234.50 | $238.77 | $232.14 | $236.24 | 3.01M |
| 3/17/2026 | $230.00 | $234.50 | $228.85 | $233.26 | 2.01M |
| 3/16/2026 | $228.42 | $230.59 | $225.25 | $228.94 | 2.74M |
| 3/13/2026 | $228.17 | $231.87 | $225.85 | $226.18 | 2.61M |
| 3/12/2026 | $227.41 | $236.11 | $227.00 | $230.09 | 4.23M |
| 3/11/2026 | $217.39 | $226.84 | $216.20 | $226.74 | 2.22M |
| 3/10/2026 | $215.00 | $220.30 | $212.38 | $215.23 | 2.19M |
| 3/9/2026 | $223.56 | $223.66 | $213.68 | $215.70 | 4.14M |
| 3/6/2026 | $217.75 | $221.43 | $214.25 | $221.28 | 3.40M |
| 3/5/2026 | $224.90 | $228.55 | $213.96 | $217.36 | 3.73M |
| 3/4/2026 | $212.10 | $222.05 | $212.00 | $220.77 | 3.44M |
| 3/3/2026 | $213.67 | $215.57 | $206.05 | $211.98 | 2.76M |
| 3/2/2026 | $203.93 | $210.42 | $202.17 | $209.82 | 3.77M |
| 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 |