Marathon Petroleum Corporation
MPC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $437.72 | $445.37 | $428.72 | $430.39 | -3.22% | 2.87M |
| Oct 30, 2026 | $435.00 | $446.06 | $433.87 | $444.73 | +2.83% | 2.08M |
| Oct 29, 2026 | $446.20 | $447.00 | $419.28 | $432.51 | -1.87% | 2.40M |
| Oct 28, 2026 | $438.97 | $444.45 | $433.58 | $440.77 | +1.10% | 2.54M |
| Oct 27, 2026 | $466.66 | $468.85 | $434.24 | $435.98 | -7.36% | 2.95M |
| Oct 26, 2026 | $457.43 | $478.37 | $457.18 | $470.64 | +2.94% | 1.46M |
| Oct 23, 2026 | $463.40 | $465.55 | $454.19 | $457.22 | -0.45% | 1.46M |
| Oct 22, 2026 | $473.00 | $473.06 | $448.38 | $459.28 | -1.86% | 2.60M |
| Oct 21, 2026 | $473.17 | $478.94 | $458.69 | $467.98 | -1.49% | 2.21M |
| Oct 20, 2026 | $471.95 | $476.98 | $464.00 | $475.04 | +0.28% | 1.92M |
| Oct 19, 2026 | $478.00 | $493.98 | $470.68 | $473.69 | -0.92% | 1.93M |
| Oct 16, 2026 | $480.61 | $484.25 | $470.56 | $478.07 | +0.24% | 1.80M |
| Oct 15, 2026 | $481.20 | $481.55 | $469.07 | $476.92 | -1.65% | 2.08M |
| Oct 14, 2026 | $480.00 | $485.22 | $473.56 | $484.92 | +1.66% | 1.64M |
| Oct 13, 2026 | $464.00 | $477.73 | $462.41 | $476.98 | +3.96% | 1.65M |
| Oct 12, 2026 | $461.86 | $468.42 | $454.51 | $458.81 | +0.83% | 1.52M |
| Oct 9, 2026 | $461.04 | $470.00 | $450.38 | $455.03 | -1.79% | 1.97M |
| Oct 8, 2026 | $449.45 | $467.85 | $447.59 | $463.34 | +4.77% | 2.75M |
| Oct 7, 2026 | $435.58 | $444.99 | $435.00 | $442.26 | +2.29% | 1.92M |
| Oct 6, 2026 | $428.45 | $435.69 | $427.20 | $432.36 | -0.26% | 1.57M |
| Oct 5, 2026 | $422.80 | $437.67 | $421.08 | $433.47 | +2.64% | 2.12M |
| Oct 2, 2026 | $415.88 | $424.67 | $405.57 | $422.33 | +0.52% | 2.17M |
| Oct 1, 2026 | $393.21 | $420.73 | $392.83 | $420.15 | +6.25% | 2.12M |
| Sep 30, 2026 | $398.05 | $404.07 | $393.70 | $395.42 | +0.86% | 1.65M |
| Sep 29, 2026 | $382.28 | $394.23 | $380.00 | $392.03 | +0.67% | 1.90M |
| Sep 28, 2026 | $396.00 | $398.33 | $387.07 | $389.44 | -1.04% | 2.67M |
| Sep 25, 2026 | $385.00 | $394.87 | $380.78 | $393.52 | +0.66% | 1.94M |
| Sep 24, 2026 | $394.14 | $401.09 | $387.74 | $390.95 | +0.66% | 2.09M |
| Sep 23, 2026 | $393.05 | $400.72 | $378.80 | $388.38 | -0.33% | 4.18M |
| Sep 22, 2026 | $391.68 | $404.70 | $386.95 | $389.68 | -3.16% | 4.70M |
| Sep 21, 2026 | $419.01 | $431.08 | $399.55 | $402.38 | -5.30% | 4.45M |
| Sep 18, 2026 | $420.27 | $428.00 | $419.15 | $424.89 | +0.69% | 9.86M |
| Sep 17, 2026 | $408.76 | $423.83 | $407.00 | $421.96 | +1.94% | 2.70M |
| Sep 16, 2026 | $405.31 | $419.39 | $402.66 | $413.92 | +0.75% | 2.87M |
| Sep 15, 2026 | $397.69 | $413.28 | $396.76 | $410.84 | +3.63% | 2.88M |
| Sep 14, 2026 | $401.00 | $409.50 | $388.16 | $396.45 | +0.13% | 3.57M |
| Sep 11, 2026 | $394.99 | $409.11 | $394.24 | $395.93 | +0.89% | 2.36M |
| Sep 10, 2026 | $405.01 | $405.13 | $392.22 | $392.42 | -1.76% | 2.57M |
| Sep 9, 2026 | $401.58 | $402.00 | $393.54 | $399.44 | +0.42% | 1.98M |
| Sep 8, 2026 | $396.50 | $399.62 | $395.06 | $397.77 | +2.28% | 1.85M |
| Sep 4, 2026 | $386.10 | $391.00 | $379.10 | $388.90 | +0.31% | 1.88M |
| Sep 3, 2026 | $383.95 | $398.52 | $382.92 | $387.71 | +0.18% | 2.14M |
| Sep 2, 2026 | $380.37 | $391.98 | $380.04 | $387.00 | +1.04% | 2.40M |
| Sep 1, 2026 | $380.78 | $383.01 | $373.00 | $383.00 | +2.59% | 2.38M |
| Aug 31, 2026 | $374.24 | $376.56 | $366.68 | $373.32 | +1.22% | 3.63M |
| Aug 28, 2026 | $363.74 | $369.12 | $363.15 | $368.83 | +1.46% | 1.92M |
| Aug 27, 2026 | $362.79 | $366.65 | $356.41 | $363.54 | +0.35% | 3.02M |
| Aug 26, 2026 | $350.79 | $365.32 | $347.67 | $362.27 | +2.08% | 2.09M |
| Aug 25, 2026 | $358.34 | $361.97 | $354.62 | $354.88 | -2.11% | 2.21M |
| Aug 24, 2026 | $359.78 | $367.50 | $357.97 | $362.52 | +0.50% | 2.17M |
| Aug 21, 2026 | $358.88 | $365.21 | $357.75 | $360.72 | +0.70% | 2.24M |
| Aug 20, 2026 | $363.38 | $367.60 | $356.69 | $358.23 | -0.70% | 2.90M |
| Aug 19, 2026 | $365.21 | $365.87 | $359.00 | $360.75 | -1.49% | 2.40M |
| Aug 18, 2026 | $363.06 | $367.24 | $356.93 | $366.21 | +2.24% | 2.03M |
| Aug 17, 2026 | $358.57 | $363.34 | $355.27 | $358.18 | +0.78% | 3.04M |
| Aug 14, 2026 | $356.99 | $360.10 | $352.48 | $355.42 | -0.27% | 2.19M |
| Aug 13, 2026 | $345.40 | $357.20 | $344.00 | $356.37 | +2.33% | 2.23M |
| Aug 12, 2026 | $335.05 | $348.35 | $331.99 | $348.25 | +3.52% | 2.98M |
| Aug 11, 2026 | $319.00 | $336.45 | $318.00 | $336.42 | +5.03% | 3.18M |
| Aug 10, 2026 | $302.20 | $320.42 | $302.20 | $320.32 | — | 4.06M |
