Marathon Petroleum (MPC) went public on July 1, 2011, when it opened at a split-adjusted price of $13.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $248.00 | $261.61 | $234.14 | $255.03 | 24,140,226 |
April 2026 | $241.35 | $249.21 | $210.64 | $248.29 | 45,300,500 |
March 2026 | $203.93 | $255.77 | $202.17 | $244.18 | 69,632,657 |
February 2026 | $171.88 | $209.27 | $170.88 | $198.21 | 45,946,839 |
January 2026 | $162.04 | $182.52 | $161.52 | $175.31 | 45,534,886 |
December 2025 | $193.15 | $197.18 | $161.12 | $161.82 | 50,331,008 |
November 2025 | $192.82 | $200.28 | $173.26 | $192.76 | 42,376,501 |
October 2025 | $190.17 | $198.65 | $178.52 | $192.97 | 35,906,863 |
September 2025 | $177.08 | $199.60 | $175.13 | $190.82 | 41,673,294 |
August 2025 | $165.21 | $179.62 | $155.56 | $177.92 | 38,618,119 |
July 2025 | $163.79 | $180.27 | $163.06 | $167.56 | 44,052,063 |
June 2025 | $161.38 | $168.69 | $153.52 | $163.54 | 56,891,126 |
May 2025 | $135.39 | $162.22 | $133.93 | $158.26 | 53,562,672 |
April 2025 | $142.71 | $145.01 | $112.68 | $134.52 | 64,798,261 |
March 2025 | $148.05 | $150.65 | $130.01 | $142.63 | 61,172,157 |
February 2025 | $141.29 | $156.18 | $139.30 | $147.03 | 54,785,298 |
January 2025 | $136.76 | $151.58 | $135.24 | $141.83 | 55,551,256 |
December 2024 | $152.00 | $154.87 | $127.07 | $135.79 | 64,322,814 |
November 2024 | $141.69 | $157.31 | $138.24 | $152.00 | 41,784,690 |
October 2024 | $155.53 | $171.92 | $139.63 | $140.79 | 56,770,538 |
September 2024 | $168.91 | $171.09 | $152.16 | $157.67 | 66,695,999 |
August 2024 | $170.81 | $175.64 | $151.70 | $171.42 | 50,996,680 |
July 2024 | $168.55 | $176.56 | $155.21 | $170.50 | 50,729,468 |
June 2024 | $169.87 | $171.61 | $161.76 | $167.09 | 52,616,109 |
May 2024 | $173.61 | $177.12 | $162.14 | $170.11 | 54,675,240 |