Marathon Petroleum Corp (MPC) Historical Stock Data
185.77 ↓1.34 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPC is up 0.25% a day on average. There have been 20 days where Marathon Petroleum Corp closed green and 10 days where MPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 187.90 | 185.77 | ↓$2.13 (-1.13%) | 184.13 | 188.19 | 2.39M |
| 2025-12-11 | 188.73 | 187.11 | ↓$1.62 (-0.86%) | 186.62 | 190.37 | 2.11M |
| 2025-12-10 | 190.83 | 191.30 | ↑$0.47 (0.25%) | 187.52 | 192.41 | 2.17M |
| 2025-12-09 | 189.72 | 190.73 | ↑$1.01 (0.53%) | 188.59 | 192.17 | 1.81M |
| 2025-12-08 | 188.39 | 189.66 | ↑$1.27 (0.67%) | 186.92 | 191.57 | 2.26M |
| 2025-12-05 | 189.91 | 190.53 | ↑$0.62 (0.33%) | 189.91 | 193.53 | 1.44M |
| 2025-12-04 | 188.61 | 190.15 | ↑$1.54 (0.82%) | 187.64 | 191.70 | 1.67M |
| 2025-12-03 | 193.26 | 189.43 | ↓$3.83 (-1.98%) | 188.51 | 194.00 | 2.38M |
| 2025-12-02 | 194.65 | 192.70 | ↓$1.95 (-1.00%) | 189.77 | 194.68 | 1.49M |
| 2025-12-01 | 194.12 | 196.14 | ↑$2.02 (1.04%) | 194.12 | 198.17 | 1.70M |
| 2025-11-28 | 193.12 | 193.73 | ↑$0.61 (0.32%) | 192.94 | 196.00 | 1.02M |
| 2025-11-26 | 189.99 | 191.74 | ↑$1.75 (0.92%) | 189.75 | 193.50 | 1.25M |
| 2025-11-25 | 188.80 | 190.00 | ↑$1.20 (0.64%) | 187.14 | 191.20 | 1.59M |
| 2025-11-24 | 189.54 | 190.18 | ↑$0.64 (0.34%) | 186.45 | 191.76 | 1.35M |
| 2025-11-21 | 187.89 | 190.62 | ↑$2.73 (1.45%) | 186.57 | 192.07 | 1.85M |
| 2025-11-20 | 195.62 | 187.87 | ↓$7.75 (-3.96%) | 187.58 | 197.96 | 2.23M |
| 2025-11-19 | 193.22 | 195.52 | ↑$2.30 (1.19%) | 190.52 | 196.14 | 1.64M |
| 2025-11-18 | 195.62 | 199.61 | ↑$3.99 (2.04%) | 195.00 | 199.61 | 1.48M |
| 2025-11-17 | 198.88 | 195.97 | ↓$2.91 (-1.46%) | 195.30 | 199.37 | 1.39M |
| 2025-11-14 | 196.64 | 199.98 | ↑$3.34 (1.70%) | 195.40 | 202.30 | 1.41M |
| 2025-11-13 | 197.23 | 194.58 | ↓$2.65 (-1.34%) | 193.71 | 199.40 | 1.56M |
| 2025-11-12 | 199.64 | 196.90 | ↓$2.74 (-1.37%) | 196.38 | 202.24 | 2.51M |
| 2025-11-11 | 197.80 | 200.13 | ↑$2.33 (1.18%) | 197.42 | 201.72 | 2.09M |
| 2025-11-10 | 193.33 | 196.36 | ↑$3.03 (1.57%) | 191.55 | 198.76 | 1.69M |
| 2025-11-07 | 194.10 | 193.76 | ↓$0.34 (-0.18%) | 191.57 | 197.07 | 2.17M |
| 2025-11-06 | 187.62 | 192.72 | ↑$5.10 (2.72%) | 187.62 | 195.93 | 3.08M |
| 2025-11-05 | 184.79 | 186.18 | ↑$1.39 (0.75%) | 184.01 | 189.66 | 2.09M |
| 2025-11-04 | 179.10 | 183.78 | ↑$4.68 (2.61%) | 175.00 | 187.24 | 5.15M |
| 2025-11-03 | 194.76 | 195.79 | ↑$1.03 (0.53%) | 193.46 | 196.53 | 1.40M |
| 2025-10-31 | 196.20 | 194.91 | ↓$1.29 (-0.66%) | 193.46 | 196.50 | 1.13M |
Create an account or log in to view more rows.
$MPC Any red I see I shall buy
$MPC looking good today??
$MPC what a horse shit show!
$MPC coming now
$MPC Waiting waiting waiting — you know for what !!! Announcement!!!
$MPC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MPC ugh oh
we heatin back up
$MPC is it time?
$MPC 5 minute looks sexy
$MPC Fake dip news.