MPC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $308.83 | $315.12 | $301.57 | $312.61 | +1.82% | 2.51M |
| Aug 3, 2026 | $311.12 | $317.72 | $305.84 | $307.03 | -2.98% | 2.11M |
| Jul 31, 2026 | $316.31 | $317.40 | $311.01 | $316.47 | +0.76% | 1.69M |
| Jul 30, 2026 | $304.90 | $316.53 | $304.90 | $314.08 | +1.74% | 1.96M |
| Jul 29, 2026 | $312.85 | $315.72 | $307.39 | $308.72 | +0.87% | 1.61M |
| Jul 28, 2026 | $313.19 | $315.00 | $305.95 | $306.05 | -2.02% | 1.83M |
| Jul 27, 2026 | $306.68 | $313.74 | $305.39 | $312.35 | +1.01% | 2.38M |
| Jul 24, 2026 | $311.70 | $316.49 | $308.68 | $309.24 | -0.97% | 2.00M |
| Jul 23, 2026 | $323.40 | $323.76 | $311.20 | $312.27 | -1.12% | 2.30M |
| Jul 22, 2026 | $326.67 | $326.92 | $315.68 | $315.82 | -1.23% | 2.59M |
| Jul 21, 2026 | $319.26 | $321.00 | $315.23 | $319.76 | +1.41% | 2.12M |
| Jul 20, 2026 | $312.95 | $319.36 | $312.95 | $315.31 | +0.87% | 1.59M |
| Jul 17, 2026 | $311.73 | $313.15 | $306.81 | $312.60 | +2.21% | 2.14M |
| Jul 16, 2026 | $301.99 | $308.42 | $301.01 | $305.85 | +2.23% | 1.87M |
| Jul 15, 2026 | $301.53 | $304.36 | $295.21 | $299.18 | -1.39% | 2.33M |
| Jul 14, 2026 | $300.00 | $303.69 | $296.72 | $303.40 | +2.20% | 2.27M |
| Jul 13, 2026 | $290.82 | $299.05 | $289.54 | $296.88 | +4.63% | 2.15M |
| Jul 10, 2026 | $286.32 | $287.15 | $277.55 | $283.74 | +0.16% | 1.93M |
| Jul 9, 2026 | $281.43 | $283.68 | $279.05 | $283.30 | +0.93% | 1.84M |
| Jul 8, 2026 | $271.63 | $281.25 | $270.00 | $280.68 | +5.39% | 2.47M |
| Jul 7, 2026 | $267.65 | $269.49 | $261.57 | $266.33 | -0.99% | 1.84M |
| Jul 6, 2026 | $266.52 | $272.35 | $265.38 | $268.99 | +0.99% | 1.72M |
| Jul 2, 2026 | $267.00 | $270.40 | $264.33 | $266.35 | +0.56% | 1.72M |
| Jul 1, 2026 | $257.46 | $264.96 | $255.01 | $264.87 | +3.60% | 1.87M |
| Jun 30, 2026 | $260.62 | $262.08 | $254.79 | $255.67 | -1.37% | 1.91M |
| Jun 29, 2026 | $256.61 | $265.83 | $256.36 | $259.22 | +2.03% | 2.39M |
| Jun 26, 2026 | $252.98 | $256.71 | $251.46 | $254.06 | +0.20% | 6.96M |
| Jun 25, 2026 | $245.06 | $253.73 | $244.61 | $253.56 | +2.86% | 1.81M |
| Jun 24, 2026 | $243.63 | $248.65 | $240.22 | $246.51 | -0.81% | 1.68M |
| Jun 23, 2026 | $245.28 | $249.67 | $244.47 | $248.52 | +0.50% | 1.50M |
| Jun 22, 2026 | $242.51 | $247.90 | $240.00 | $247.29 | +1.80% | 1.88M |
| Jun 18, 2026 | $242.86 | $243.36 | $238.28 | $242.91 | -0.69% | 4.96M |
| Jun 17, 2026 | $249.81 | $250.52 | $244.14 | $244.61 | -2.34% | 2.38M |
| Jun 16, 2026 | $247.63 | $251.76 | $246.78 | $250.47 | -0.16% | 2.69M |
| Jun 15, 2026 | $253.75 | $255.96 | $248.68 | $250.86 | -4.83% | 3.46M |
| Jun 12, 2026 | $260.91 | $267.83 | $259.02 | $263.58 | +1.06% | 1.70M |
| Jun 11, 2026 | $268.00 | $269.77 | $260.06 | $260.81 | -0.94% | 2.07M |
| Jun 10, 2026 | $258.19 | $269.35 | $258.19 | $263.28 | +1.99% | 2.11M |
| Jun 9, 2026 | $264.35 | $266.44 | $256.53 | $258.15 | -3.01% | 3.23M |
| Jun 8, 2026 | $265.65 | $271.28 | $262.92 | $266.17 | +1.59% | 1.81M |
| Jun 5, 2026 | $265.29 | $269.66 | $261.90 | $262.01 | -1.89% | 2.16M |
| Jun 4, 2026 | $263.11 | $270.34 | $261.48 | $267.05 | -0.06% | 2.12M |
| Jun 3, 2026 | $265.58 | $272.46 | $263.13 | $267.21 | +1.58% | 2.33M |
| Jun 2, 2026 | $257.02 | $264.84 | $256.97 | $263.06 | +1.70% | 2.35M |
| Jun 1, 2026 | $252.68 | $260.97 | $251.50 | $258.66 | +3.98% | 2.43M |
| May 29, 2026 | $250.44 | $251.61 | $247.40 | $248.77 | -1.02% | 2.86M |
| May 28, 2026 | $249.89 | $253.74 | $249.03 | $251.33 | +1.73% | 2.83M |
| May 27, 2026 | $242.68 | $250.80 | $241.36 | $247.05 | -0.40% | 2.00M |
| May 26, 2026 | $251.86 | $258.26 | $248.02 | $248.05 | -2.59% | 2.40M |
| May 22, 2026 | $249.00 | $255.83 | $248.00 | $254.65 | +2.50% | 1.93M |
| May 21, 2026 | $261.15 | $262.06 | $248.00 | $248.43 | -3.85% | 2.62M |
| May 20, 2026 | $260.04 | $264.14 | $254.70 | $258.37 | -1.77% | 2.21M |
| May 19, 2026 | $260.83 | $263.50 | $256.65 | $263.02 | +1.34% | 1.77M |
| May 18, 2026 | $252.05 | $261.04 | $249.49 | $259.53 | +1.76% | 2.03M |
| May 15, 2026 | $252.23 | $255.40 | $250.64 | $255.03 | +2.50% | 2.16M |
| May 14, 2026 | $248.05 | $251.55 | $247.40 | $248.82 | -0.11% | 2.01M |
| May 13, 2026 | $253.38 | $254.94 | $245.51 | $249.09 | -1.15% | 4.16M |
| May 12, 2026 | $254.18 | $257.61 | $251.76 | $251.99 | -0.19% | 2.67M |
| May 11, 2026 | $248.85 | $252.50 | $247.76 | $252.48 | +3.11% | 2.43M |
| May 8, 2026 | $242.20 | $247.89 | $238.71 | $244.87 | — | 2.58M |
