Marathon Petroleum (MPC) went public on July 1, 2011, when it opened at a split-adjusted price of $13.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $162.85 | $183.43 | $162.33 | $174.88 | 28,951,707 |
December 2025 | $194.12 | $198.17 | $161.93 | $162.63 | 50,331,886 |
November 2025 | $193.78 | $201.28 | $174.12 | $193.73 | 42,375,886 |
October 2025 | $191.13 | $199.64 | $179.42 | $193.93 | 35,906,863 |
September 2025 | $177.96 | $200.60 | $176.00 | $191.77 | 41,673,294 |
August 2025 | $166.04 | $180.52 | $156.34 | $178.81 | 38,618,119 |
July 2025 | $164.61 | $181.17 | $163.88 | $168.40 | 44,052,063 |
June 2025 | $162.19 | $169.54 | $154.29 | $164.36 | 56,891,126 |
May 2025 | $136.06 | $163.03 | $134.60 | $159.05 | 53,562,672 |
April 2025 | $143.42 | $145.74 | $113.25 | $135.20 | 64,798,261 |
March 2025 | $148.80 | $151.41 | $130.66 | $143.35 | 61,172,157 |
February 2025 | $142.00 | $156.96 | $140.00 | $147.76 | 54,785,298 |
January 2025 | $137.45 | $152.34 | $135.92 | $142.54 | 55,551,256 |
December 2024 | $152.76 | $155.64 | $127.70 | $136.47 | 64,322,814 |
November 2024 | $142.40 | $158.10 | $138.93 | $152.76 | 41,784,690 |
October 2024 | $156.31 | $172.79 | $140.33 | $141.49 | 56,770,538 |
September 2024 | $169.76 | $171.94 | $152.92 | $158.46 | 66,695,999 |
August 2024 | $171.66 | $176.52 | $152.46 | $172.28 | 50,996,680 |
July 2024 | $169.40 | $177.44 | $155.98 | $171.35 | 50,729,468 |
June 2024 | $170.73 | $172.47 | $162.57 | $167.93 | 52,616,109 |
May 2024 | $174.48 | $178.01 | $162.95 | $170.96 | 54,675,240 |
April 2024 | $193.93 | $213.02 | $174.76 | $175.07 | 54,154,314 |
March 2024 | $164.12 | $195.59 | $164.12 | $194.13 | 59,148,998 |
February 2024 | $159.57 | $168.88 | $156.75 | $163.04 | 51,221,627 |
January 2024 | $142.88 | $164.35 | $142.34 | $158.77 | 66,634,835 |
