Marathon Petroleum Corporation
MPC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +7.42% | 4.06M |
| Aug 7, 2026 | $295.14 | $301.49 | $290.36 | $298.20 | -0.35% | 2.30M |
| Aug 6, 2026 | $303.17 | $303.33 | $293.72 | $299.25 | +0.50% | 1.98M |
| Aug 5, 2026 | $314.50 | $315.50 | $297.37 | $297.75 | -4.75% | 2.78M |
| 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 | — | 1.93M |
