NYSE : MPC
Marathon Petroleum Corporation — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 444.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 124.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marathon Petroleum Corporation (MPC) closed at 430.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 437.72 | 445.37 | 428.72 | 430.39 | 2,868,675 | -3.22% |
| 2026-10-30 | 435 | 446.06 | 433.87 | 444.73 | 2,084,613 | +2.83% |
| 2026-10-29 | 446.2 | 447 | 419.277 | 432.51 | 2,401,913 | -1.87% |
| 2026-10-28 | 438.97 | 444.445 | 433.575 | 440.77 | 2,544,623 | +1.10% |
| 2026-10-27 | 466.66 | 468.85 | 434.235 | 435.98 | 2,946,240 | -7.36% |
| 2026-10-26 | 457.43 | 478.365 | 457.175 | 470.64 | 1,455,894 | +2.94% |
| 2026-10-23 | 463.4 | 465.549 | 454.19 | 457.22 | 1,461,704 | -0.45% |
| 2026-10-22 | 473 | 473.06 | 448.38 | 459.28 | 2,596,816 | -1.86% |
| 2026-10-21 | 473.17 | 478.939 | 458.692 | 467.98 | 2,207,663 | -1.49% |
| 2026-10-20 | 471.95 | 476.98 | 464 | 475.04 | 1,917,527 | +0.28% |
| 2026-10-19 | 478 | 493.98 | 470.68 | 473.69 | 1,926,672 | -0.92% |
| 2026-10-16 | 480.61 | 484.25 | 470.56 | 478.07 | 1,724,417 | +0.24% |
| 2026-10-15 | 481.2 | 481.55 | 469.07 | 476.92 | 2,063,914 | -1.65% |
| 2026-10-14 | 480 | 485.22 | 473.56 | 484.92 | 1,615,542 | +1.66% |
| 2026-10-13 | 464 | 477.73 | 462.41 | 476.98 | 1,617,988 | +3.96% |
| 2026-10-12 | 461.86 | 468.42 | 454.514 | 458.81 | 1,517,051 | +0.83% |
| 2026-10-09 | 461.04 | 470 | 450.38 | 455.03 | 1,964,834 | -1.79% |
| 2026-10-08 | 449.45 | 467.85 | 447.59 | 463.34 | 2,744,896 | +4.77% |
| 2026-10-07 | 435.58 | 444.99 | 435 | 442.26 | 1,895,630 | +2.29% |
| 2026-10-06 | 428.45 | 435.69 | 427.2 | 432.36 | 1,569,181 | -0.26% |
| 2026-10-05 | 422.8 | 437.67 | 421.075 | 433.47 | 2,107,690 | +2.64% |
| 2026-10-02 | 415.88 | 424.67 | 405.57 | 422.33 | 2,156,370 | +0.52% |
| 2026-10-01 | 393.21 | 420.73 | 392.83 | 420.15 | 2,098,762 | +6.25% |
| 2026-09-30 | 398.05 | 404.07 | 393.7 | 395.42 | 1,646,523 | +0.86% |
| 2026-09-29 | 382.28 | 394.23 | 380 | 392.03 | 1,870,834 | +0.67% |
| 2026-09-28 | 396 | 398.33 | 387.07 | 389.44 | 2,647,885 | -1.04% |
| 2026-09-25 | 385 | 394.87 | 380.775 | 393.52 | 1,908,544 | +0.66% |
| 2026-09-24 | 394.14 | 401.085 | 387.735 | 390.95 | 2,054,656 | +0.66% |
| 2026-09-23 | 393.05 | 400.72 | 378.8 | 388.38 | 4,123,814 | -0.33% |
| 2026-09-22 | 391.68 | 404.7 | 386.954 | 389.68 | 4,651,267 | -3.16% |
| 2026-09-21 | 419.01 | 431.08 | 399.55 | 402.38 | 4,339,793 | -5.30% |
| 2026-09-18 | 420.27 | 428 | 419.15 | 424.89 | 9,529,633 | +0.69% |
| 2026-09-17 | 408.76 | 423.83 | 407 | 421.96 | 2,508,375 | +1.94% |
| 2026-09-16 | 405.31 | 419.39 | 402.66 | 413.92 | 2,866,438 | +0.75% |
| 2026-09-15 | 397.69 | 413.28 | 396.76 | 410.84 | 2,736,847 | +3.63% |
| 2026-09-14 | 401 | 409.5 | 388.158 | 396.45 | 3,481,083 | +0.13% |
| 2026-09-11 | 394.99 | 409.11 | 394.24 | 395.93 | 2,355,768 | +0.89% |
| 2026-09-10 | 405.01 | 405.13 | 392.22 | 392.42 | 2,566,199 | -1.76% |
| 2026-09-09 | 401.58 | 402 | 393.54 | 399.44 | 1,968,848 | +0.42% |
| 2026-09-08 | 396.5 | 399.62 | 395.055 | 397.77 | 1,838,012 | +2.28% |
| 2026-09-04 | 386.1 | 391 | 379.1 | 388.9 | 1,853,387 | +0.31% |
| 2026-09-03 | 383.95 | 398.525 | 382.92 | 387.71 | 2,136,586 | +0.18% |
| 2026-09-02 | 380.37 | 391.98 | 380.04 | 387 | 2,399,410 | +1.04% |
| 2026-09-01 | 380.78 | 383.01 | 373 | 383 | 2,379,504 | +2.59% |
| 2026-08-31 | 374.24 | 376.559 | 366.681 | 373.32 | 3,627,294 | +1.22% |
| 2026-08-28 | 363.74 | 369.12 | 363.15 | 368.83 | 1,919,203 | +1.46% |
| 2026-08-27 | 362.79 | 366.65 | 356.41 | 363.54 | 3,019,978 | +0.35% |
| 2026-08-26 | 350.79 | 365.32 | 347.67 | 362.27 | 2,089,976 | +2.08% |
| 2026-08-25 | 358.34 | 361.97 | 354.62 | 354.88 | 2,205,706 | -2.11% |
| 2026-08-24 | 359.78 | 367.5 | 357.97 | 362.52 | 2,169,111 | +0.50% |
| 2026-08-21 | 358.875 | 365.21 | 357.75 | 360.72 | 2,236,553 | +0.70% |
| 2026-08-20 | 363.375 | 367.595 | 356.69 | 358.23 | 2,895,839 | -0.70% |
| 2026-08-19 | 365.21 | 365.865 | 359 | 360.75 | 2,398,504 | -1.22% |
| 2026-08-18 | 363.06 | 367.24 | 356.93 | 366.21 | 2,033,776 | +2.24% |
| 2026-08-17 | 358.57 | 363.343 | 355.265 | 358.18 | 3,043,639 | +0.78% |
| 2026-08-14 | 356.99 | 360.1 | 352.48 | 355.42 | 2,188,507 | -0.27% |
| 2026-08-13 | 345.4 | 357.195 | 344 | 356.37 | 2,232,907 | +2.33% |
| 2026-08-12 | 335.045 | 348.35 | 331.99 | 348.25 | 2,977,412 | +3.52% |
| 2026-08-11 | 319 | 336.45 | 318 | 336.42 | 3,183,067 | +5.03% |
| 2026-08-10 | 302.2 | 320.42 | 302.2 | 320.32 | 4,058,733 | +7.42% |
| 2026-08-07 | 295.14 | 301.49 | 290.36 | 298.2 | 2,300,277 | -0.35% |
| 2026-08-06 | 303.17 | 303.33 | 293.72 | 299.25 | 1,976,697 | +0.50% |
| 2026-08-05 | 314.5 | 315.495 | 297.37 | 297.75 | 2,778,931 | -4.75% |
| 2026-08-04 | 308.83 | 315.12 | 301.57 | 312.61 | 2,507,173 | +1.82% |
| 2026-08-03 | 311.12 | 317.72 | 305.84 | 307.03 | 2,105,267 | -2.98% |
| 2026-07-31 | 316.31 | 317.4 | 311.01 | 316.47 | 1,688,679 | +0.76% |
| 2026-07-30 | 304.9 | 316.53 | 304.9 | 314.08 | 1,963,978 | +1.74% |
| 2026-07-29 | 312.85 | 315.72 | 307.39 | 308.72 | 1,605,308 | +0.87% |
| 2026-07-28 | 313.19 | 315 | 305.95 | 306.05 | 1,827,596 | -2.02% |
| 2026-07-27 | 306.68 | 313.735 | 305.39 | 312.35 | 2,378,451 | +1.01% |
| 2026-07-24 | 311.7 | 316.49 | 308.68 | 309.24 | 2,000,765 | -0.97% |
| 2026-07-23 | 323.4 | 323.755 | 311.2 | 312.27 | 2,298,560 | -1.12% |
| 2026-07-22 | 326.67 | 326.92 | 315.68 | 315.82 | 2,589,742 | -1.23% |
| 2026-07-21 | 319.26 | 321 | 315.234 | 319.76 | 2,121,114 | +1.41% |
| 2026-07-20 | 312.95 | 319.36 | 312.95 | 315.31 | 1,589,626 | +0.87% |
| 2026-07-17 | 311.73 | 313.15 | 306.81 | 312.6 | 2,139,401 | +2.21% |
| 2026-07-16 | 301.99 | 308.415 | 301.01 | 305.85 | 1,871,320 | +2.23% |
| 2026-07-15 | 301.53 | 304.36 | 295.21 | 299.18 | 2,325,436 | -1.39% |
| 2026-07-14 | 300 | 303.69 | 296.72 | 303.4 | 2,266,011 | +2.20% |
| 2026-07-13 | 290.82 | 299.05 | 289.54 | 296.88 | 2,146,235 | +4.63% |
| 2026-07-10 | 286.32 | 287.147 | 277.55 | 283.74 | 1,932,683 | +0.16% |
| 2026-07-09 | 281.43 | 283.68 | 279.05 | 283.3 | 1,844,236 | +0.93% |
| 2026-07-08 | 271.63 | 281.25 | 270 | 280.68 | 2,467,740 | +5.39% |
| 2026-07-07 | 267.65 | 269.49 | 261.565 | 266.33 | 1,838,818 | -0.99% |
| 2026-07-06 | 266.52 | 272.35 | 265.38 | 268.99 | 1,720,369 | +0.99% |
| 2026-07-02 | 267 | 270.4 | 264.325 | 266.35 | 1,722,195 | +0.56% |
| 2026-07-01 | 257.46 | 264.96 | 255.01 | 264.87 | 1,872,056 | +3.60% |
| 2026-06-30 | 260.62 | 262.08 | 254.79 | 255.67 | 1,907,652 | -1.37% |
| 2026-06-29 | 256.61 | 265.83 | 256.36 | 259.22 | 2,393,247 | +2.03% |
| 2026-06-26 | 252.98 | 256.71 | 251.455 | 254.06 | 6,961,329 | +0.20% |
| 2026-06-25 | 245.06 | 253.73 | 244.605 | 253.56 | 1,807,156 | +2.86% |
| 2026-06-24 | 243.63 | 248.65 | 240.223 | 246.51 | 1,684,082 | -0.81% |
| 2026-06-23 | 245.28 | 249.67 | 244.47 | 248.52 | 1,501,616 | +0.50% |
| 2026-06-22 | 242.51 | 247.895 | 240 | 247.29 | 1,877,780 | +1.80% |
| 2026-06-18 | 242.86 | 243.36 | 238.28 | 242.91 | 4,962,727 | -0.69% |
| 2026-06-17 | 249.81 | 250.52 | 244.14 | 244.61 | 2,381,235 | -2.34% |
| 2026-06-16 | 247.63 | 251.755 | 246.78 | 250.47 | 2,687,505 | -0.16% |
| 2026-06-15 | 253.75 | 255.96 | 248.675 | 250.86 | 3,457,029 | -4.83% |
| 2026-06-12 | 260.91 | 267.83 | 259.02 | 263.58 | 1,701,545 | +1.06% |
| 2026-06-11 | 268 | 269.766 | 260.06 | 260.81 | 2,072,697 | -0.94% |
| 2026-06-10 | 258.19 | 269.35 | 258.19 | 263.28 | 2,109,252 | +1.99% |
| 2026-06-09 | 264.35 | 266.44 | 256.527 | 258.15 | 3,233,561 | -3.01% |
| 2026-06-08 | 265.65 | 271.28 | 262.92 | 266.17 | 1,814,678 | +1.59% |
| 2026-06-05 | 265.29 | 269.66 | 261.9 | 262.01 | 2,160,705 | -1.89% |
| 2026-06-04 | 263.11 | 270.34 | 261.481 | 267.05 | 2,123,377 | -0.06% |
| 2026-06-03 | 265.58 | 272.46 | 263.13 | 267.21 | 2,333,788 | +1.58% |
| 2026-06-02 | 257.02 | 264.84 | 256.97 | 263.06 | 2,350,370 | +1.70% |
| 2026-06-01 | 252.68 | 260.97 | 251.5 | 258.66 | 2,426,906 | +3.98% |
| 2026-05-29 | 250.44 | 251.605 | 247.4 | 248.77 | 2,862,454 | -1.02% |
| 2026-05-28 | 249.89 | 253.74 | 249.03 | 251.33 | 2,826,342 | +1.73% |
| 2026-05-27 | 242.68 | 250.803 | 241.36 | 247.05 | 1,995,632 | -0.40% |
| 2026-05-26 | 251.86 | 258.26 | 248.02 | 248.05 | 2,404,770 | -2.59% |
| 2026-05-22 | 249 | 255.83 | 248 | 254.65 | 1,926,483 | +2.50% |
| 2026-05-21 | 261.15 | 262.055 | 247.999 | 248.43 | 2,623,975 | -3.85% |
| 2026-05-20 | 260.04 | 264.142 | 254.7 | 258.37 | 2,210,133 | -1.39% |
| 2026-05-19 | 260.83 | 263.495 | 256.648 | 263.02 | 1,770,656 | +1.34% |
| 2026-05-18 | 252.05 | 261.04 | 249.49 | 259.53 | 2,032,307 | +1.76% |
| 2026-05-15 | 252.23 | 255.4 | 250.64 | 255.03 | 2,156,867 | +2.50% |
| 2026-05-14 | 248.05 | 251.546 | 247.397 | 248.82 | 2,009,720 | -0.11% |
| 2026-05-13 | 253.38 | 254.94 | 245.51 | 249.09 | 4,157,711 | -1.15% |