Marathon Petroleum Corp (MPC) Historical Stock Data
150.89 ↑0.92 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPC is up 0.43% a day on average. There have been 18 days where Marathon Petroleum Corp closed green and 12 days where MPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 151.79 | 150.89 | ↓$0.90 (-0.59%) | 149.65 | 152.18 | 1.20M |
| 2025-05-08 | 145.28 | 149.97 | ↑$4.69 (3.23%) | 145.28 | 151.75 | 2.64M |
| 2025-05-07 | 145.19 | 144.69 | ↓$0.50 (-0.34%) | 142.73 | 146.04 | 3.14M |
| 2025-05-06 | 144.72 | 144.55 | ↓$0.17 (-0.12%) | 141.91 | 146.35 | 3.30M |
| 2025-05-05 | 141.23 | 143.33 | ↑$2.10 (1.49%) | 140.44 | 144.63 | 3.43M |
| 2025-05-02 | 139.85 | 141.55 | ↑$1.70 (1.22%) | 137.31 | 142.17 | 1.94M |
| 2025-05-01 | 138.29 | 137.72 | ↓$0.57 (-0.41%) | 136.80 | 141.39 | 2.05M |
| 2025-04-30 | 135.65 | 137.41 | ↑$1.76 (1.30%) | 133.00 | 138.00 | 2.55M |
| 2025-04-29 | 136.29 | 138.31 | ↑$2.02 (1.48%) | 135.91 | 138.66 | 1.75M |
| 2025-04-28 | 137.45 | 137.58 | ↑$0.13 (0.09%) | 135.99 | 138.33 | 1.54M |
| 2025-04-25 | 136.37 | 137.44 | ↑$1.07 (0.78%) | 135.79 | 137.67 | 1.68M |
| 2025-04-24 | 135.27 | 137.54 | ↑$2.27 (1.68%) | 134.04 | 138.22 | 3.06M |
| 2025-04-23 | 134.36 | 134.30 | ↓$0.06 (-0.04%) | 132.00 | 136.62 | 3M |
| 2025-04-22 | 129.40 | 131.39 | ↑$1.99 (1.54%) | 128.21 | 132.18 | 1.42M |
| 2025-04-21 | 125.28 | 126.72 | ↑$1.44 (1.15%) | 124.00 | 127.08 | 2.42M |
| 2025-04-17 | 125.60 | 127.72 | ↑$2.12 (1.69%) | 125.60 | 128.93 | 2.39M |
| 2025-04-16 | 123.67 | 124.07 | ↑$0.40 (0.33%) | 122.72 | 127.87 | 2.90M |
| 2025-04-15 | 124.04 | 122.23 | ↓$1.81 (-1.46%) | 121.69 | 125.79 | 2.42M |
| 2025-04-14 | 126.99 | 124.85 | ↓$2.14 (-1.69%) | 123.29 | 127.45 | 2.71M |
| 2025-04-11 | 120.74 | 123.43 | ↑$2.69 (2.23%) | 117.74 | 123.80 | 2.90M |
| 2025-04-10 | 127.07 | 121.53 | ↓$5.54 (-4.36%) | 118.65 | 130.20 | 3.97M |
| 2025-04-09 | 115.63 | 131.42 | ↑$15.79 (13.66%) | 115.42 | 133.10 | 5.60M |
| 2025-04-08 | 124.08 | 118.55 | ↓$5.53 (-4.46%) | 116.32 | 126.13 | 4.46M |
| 2025-04-07 | 118.09 | 121.66 | ↑$3.57 (3.02%) | 115.10 | 128.41 | 4.92M |
| 2025-04-04 | 124.66 | 121.07 | ↓$3.59 (-2.88%) | 115.97 | 126.00 | 5.83M |
| 2025-04-03 | 140.00 | 128.59 | ↓$11.41 (-8.15%) | 127.69 | 140.68 | 5.08M |
| 2025-04-02 | 144.85 | 147.90 | ↑$3.05 (2.11%) | 144.27 | 148.13 | 1.65M |
| 2025-04-01 | 145.77 | 146.63 | ↑$0.86 (0.59%) | 142.04 | 146.95 | 1.90M |
| 2025-03-31 | 143.26 | 145.69 | ↑$2.43 (1.70%) | 142.49 | 146.50 | 2.48M |
| 2025-03-28 | 147.00 | 144.10 | ↓$2.90 (-1.97%) | 143.37 | 147.54 | 1.69M |
Create an account or log in to view more rows.
$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.
$MPC let it ride
$MPC wtf is that dump
$MPC more shorts the better idc
$MPC Mindset is key
$MPC If options never existed
what do you think this stock would be trading at?