Marathon Petroleum (MPC) went public on July 1, 2011, when it opened at a split-adjusted price of $13.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $192.09 | $193.48 | $189.42 | $192.24 | 2,906,086 |
September 2025 | $178.86 | $201.61 | $176.89 | $192.74 | 41,172,311 |
August 2025 | $166.87 | $181.43 | $157.13 | $179.71 | 38,616,900 |
July 2025 | $165.44 | $182.09 | $164.70 | $169.25 | 44,050,500 |
June 2025 | $163.00 | $170.39 | $155.07 | $165.19 | 56,889,200 |
May 2025 | $136.75 | $163.85 | $135.28 | $159.85 | 53,560,500 |
April 2025 | $144.15 | $146.48 | $113.82 | $135.88 | 64,797,300 |
March 2025 | $149.55 | $152.18 | $131.31 | $144.07 | 61,169,900 |
February 2025 | $142.71 | $157.75 | $140.71 | $148.51 | 54,783,600 |
January 2025 | $138.14 | $153.10 | $136.61 | $143.26 | 55,550,300 |
December 2024 | $153.53 | $156.43 | $128.35 | $137.16 | 64,319,700 |
November 2024 | $143.12 | $158.90 | $139.64 | $153.53 | 41,783,600 |
October 2024 | $157.10 | $173.66 | $141.03 | $142.21 | 56,769,100 |
September 2024 | $170.62 | $172.81 | $153.69 | $159.26 | 66,694,200 |
August 2024 | $172.53 | $177.41 | $153.23 | $173.15 | 50,995,400 |
July 2024 | $170.25 | $178.34 | $156.77 | $172.22 | 50,728,000 |
June 2024 | $171.58 | $173.34 | $163.39 | $168.77 | 52,573,900 |
May 2024 | $175.35 | $178.91 | $163.77 | $171.82 | 54,672,300 |
April 2024 | $194.90 | $214.09 | $175.64 | $175.95 | 54,115,300 |
March 2024 | $164.94 | $196.58 | $164.94 | $195.11 | 59,147,900 |
February 2024 | $160.38 | $169.73 | $157.54 | $163.86 | 51,220,000 |
January 2024 | $143.60 | $165.18 | $143.05 | $159.57 | 66,633,700 |
December 2023 | $143.36 | $150.59 | $135.84 | $142.96 | 66,292,500 |
November 2023 | $146.07 | $152.99 | $135.52 | $143.76 | 61,135,600 |
October 2023 | $144.76 | $147.89 | $133.51 | $144.94 | 66,545,100 |
