Marathon Petroleum (MPC) went public on July 1, 2011, when it opened at a split-adjusted price of $13.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $167.80 | $170.30 | $158.00 | $162.34 | 20,350,573 |
July 2025 | $166.36 | $183.10 | $165.62 | $170.19 | 44,050,500 |
June 2025 | $163.91 | $171.34 | $155.93 | $166.11 | 56,889,200 |
May 2025 | $137.51 | $164.77 | $136.03 | $160.74 | 53,560,500 |
April 2025 | $144.95 | $147.30 | $114.45 | $136.64 | 64,797,300 |
March 2025 | $150.38 | $153.02 | $132.04 | $144.87 | 61,169,900 |
February 2025 | $143.51 | $158.63 | $141.49 | $149.33 | 54,783,600 |
January 2025 | $138.91 | $153.96 | $137.37 | $144.06 | 55,550,300 |
December 2024 | $154.38 | $157.30 | $129.06 | $137.92 | 64,319,700 |
November 2024 | $143.91 | $159.78 | $140.41 | $154.38 | 41,783,600 |
October 2024 | $157.97 | $174.62 | $141.82 | $143.00 | 56,769,100 |
September 2024 | $171.56 | $173.78 | $154.55 | $160.14 | 66,694,200 |
August 2024 | $173.49 | $178.40 | $154.08 | $174.11 | 50,995,400 |
July 2024 | $171.20 | $179.33 | $157.64 | $173.18 | 50,728,000 |
June 2024 | $172.54 | $174.30 | $164.30 | $169.71 | 52,573,900 |
May 2024 | $176.33 | $179.90 | $164.68 | $172.77 | 54,672,300 |
April 2024 | $195.99 | $215.29 | $176.62 | $176.93 | 54,115,300 |
March 2024 | $165.86 | $197.67 | $165.86 | $196.19 | 59,147,900 |
February 2024 | $161.27 | $170.67 | $158.42 | $164.77 | 51,220,000 |
January 2024 | $144.40 | $166.09 | $143.85 | $160.46 | 66,633,700 |
December 2023 | $144.16 | $151.43 | $136.60 | $143.75 | 66,292,500 |
November 2023 | $146.89 | $153.84 | $136.28 | $144.56 | 61,135,600 |
October 2023 | $145.57 | $148.72 | $134.25 | $145.75 | 66,545,100 |
September 2023 | $139.82 | $153.70 | $139.44 | $145.84 | 72,935,100 |
August 2023 | $126.36 | $143.58 | $125.80 | $137.58 | 85,646,400 |
