Marathon Petroleum Corp (MPC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +6.4% vs the 50-day and +53.2% vs the 200-day average, 10% below the 52-week high and +176% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Marathon Petroleum Corp trades 6.4% above its 50-day and 53.2% above its 200-day moving average. (as of 2026-10-30)

Marathon Petroleum runs a US downstream energy business split into refining and marketing, midstream, and renewable diesel. It turns crude and other feedstocks into fuels such as petrol and heavy fuel oil, plus propane and petrochemicals, sold through wholesale, spot and branded outlets including ARCO.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MPC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	435.00	446.06	433.87	444.73	+2.83%	2,080,840
2026-10-29	446.20	447.00	419.28	432.51	-1.87%	2,400,100
2026-10-28	438.97	444.45	433.58	440.77	+1.10%	2,543,400
2026-10-27	466.66	468.85	434.24	435.98	-7.36%	2,944,800
2026-10-26	457.43	478.37	457.18	470.64	+2.94%	1,455,300
2026-10-23	463.40	465.55	454.19	457.22	-0.45%	1,460,400
2026-10-22	473.00	473.06	448.38	459.28	-1.86%	2,596,200
2026-10-21	473.17	478.94	458.69	467.98	-1.49%	2,207,400
2026-10-20	471.95	476.98	464.00	475.04	+0.28%	1,915,800
2026-10-19	478.00	493.98	470.68	473.69	-0.92%	1,925,900
2026-10-16	480.61	484.25	470.56	478.07	+0.24%	1,800,900
2026-10-15	481.20	481.55	469.07	476.92	-1.65%	2,080,700
2026-10-14	480.00	485.22	473.56	484.92	+1.66%	1,631,700
2026-10-13	464.00	477.73	462.41	476.98	+3.96%	1,644,200
2026-10-12	461.86	468.42	454.51	458.81	+0.83%	1,519,700
2026-10-09	461.04	470.00	450.38	455.03	-1.79%	1,967,200
2026-10-08	449.45	467.85	447.59	463.34	+4.77%	2,750,500
2026-10-07	435.58	444.99	435.00	442.26	+2.29%	1,923,900
2026-10-06	428.45	435.69	427.20	432.36	-0.26%	1,570,100
2026-10-05	422.80	437.67	421.08	433.47	+2.64%	2,123,500
2026-10-02	415.88	424.67	405.57	422.33	+0.52%	2,167,300
2026-10-01	393.21	420.73	392.83	420.15	+6.25%	2,115,500
2026-09-30	398.05	404.07	393.70	395.42	+0.86%	1,648,500
2026-09-29	382.28	394.23	380.00	392.03	+0.67%	1,898,400
2026-09-28	396.00	398.33	387.07	389.44	-1.04%	2,669,700
2026-09-25	385.00	394.87	380.78	393.52	+0.66%	1,937,800
2026-09-24	394.14	401.09	387.74	390.95	+0.66%	2,090,200
2026-09-23	393.05	400.72	378.80	388.38	-0.33%	4,184,100
2026-09-22	391.68	404.70	386.95	389.68	-3.16%	4,703,500
2026-09-21	419.01	431.08	399.55	402.38	-5.30%	4,444,600
2026-09-18	420.27	428.00	419.15	424.89	+0.69%	9,855,700
2026-09-17	408.76	423.83	407.00	421.96	+1.94%	2,694,600
2026-09-16	405.31	419.39	402.66	413.92	+0.75%	2,868,700
2026-09-15	397.69	413.28	396.76	410.84	+3.63%	2,875,200
2026-09-14	401.00	409.50	388.16	396.45	+0.13%	3,571,300
2026-09-11	394.99	409.11	394.24	395.93	+0.89%	2,357,900
2026-09-10	405.01	405.13	392.22	392.42	-1.76%	2,567,800
2026-09-09	401.58	402.00	393.54	399.44	+0.42%	1,973,400
2026-09-08	396.50	399.62	395.06	397.77	+2.28%	1,844,500
2026-09-04	386.10	391.00	379.10	388.90	+0.31%	1,874,700
2026-09-03	383.95	398.52	382.92	387.71	+0.18%	2,135,500
2026-09-02	380.37	391.98	380.04	387.00	+1.04%	2,398,000
2026-09-01	380.78	383.01	373.00	383.00	+2.59%	2,376,700
2026-08-31	374.24	376.56	366.68	373.32	+1.22%	3,626,500
2026-08-28	363.74	369.12	363.15	368.83	+1.46%	1,918,600
2026-08-27	362.79	366.65	356.41	363.54	+0.35%	3,019,500
2026-08-26	350.79	365.32	347.67	362.27	+2.08%	2,089,400
2026-08-25	358.34	361.97	354.62	354.88	-2.11%	2,205,200
2026-08-24	359.78	367.50	357.97	362.52	+0.50%	2,169,000
2026-08-21	358.88	365.21	357.75	360.72	+0.70%	2,233,200
2026-08-20	363.38	367.60	356.69	358.23	-0.70%	2,895,700
2026-08-19	365.21	365.87	359.00	360.75	-1.49%	2,398,500
2026-08-18	363.06	367.24	356.93	366.21	+2.24%	2,033,800
2026-08-17	358.57	363.34	355.27	358.18	+0.78%	3,043,600
2026-08-14	356.99	360.10	352.48	355.42	-0.27%	2,188,507
2026-08-13	345.40	357.19	344.00	356.37	+2.33%	2,232,907
2026-08-12	335.05	348.35	331.99	348.25	+3.52%	2,977,400
2026-08-11	319.00	336.45	318.00	336.42	+5.03%	3,183,100
2026-08-10	302.20	320.42	302.20	320.32	+7.42%	4,058,700
2026-08-07	295.14	301.49	290.36	298.20	-0.35%	2,300,300
2026-08-06	303.17	303.33	293.72	299.25	+0.50%	1,976,500
2026-08-05	314.50	315.50	297.37	297.75	-4.75%	2,778,900
2026-08-04	308.83	315.12	301.57	312.61	+1.82%	2,507,173
2026-08-03	311.12	317.72	305.84	307.03	-2.98%	2,105,267
2026-07-31	316.31	317.40	311.01	316.47	+0.76%	1,688,700
2026-07-30	304.90	316.53	304.90	314.08	+1.74%	1,963,300
2026-07-29	312.85	315.72	307.39	308.72	+0.87%	1,604,700
2026-07-28	313.19	315.00	305.95	306.05	-2.02%	1,825,100
2026-07-27	306.68	313.74	305.39	312.35	+1.01%	2,377,900
2026-07-24	311.70	316.49	308.68	309.24	-0.97%	2,000,500
2026-07-23	323.40	323.76	311.20	312.27	-1.12%	2,298,400
2026-07-22	326.67	326.92	315.68	315.82	-1.23%	2,589,700
2026-07-21	319.26	321.00	315.23	319.76	+1.41%	2,121,100
2026-07-20	312.95	319.36	312.95	315.31	+0.87%	1,589,200
2026-07-17	311.73	313.15	306.81	312.60	+2.21%	2,139,200
2026-07-16	301.99	308.42	301.01	305.85	+2.23%	1,871,000
2026-07-15	301.53	304.36	295.21	299.18	-1.39%	2,325,200
2026-07-14	300.00	303.69	296.72	303.40	+2.20%	2,266,011
2026-07-13	290.82	299.05	289.54	296.88	+4.63%	2,146,235
2026-07-10	286.32	287.15	277.55	283.74	+0.16%	1,932,300
2026-07-09	281.43	283.68	279.05	283.30	+0.93%	1,844,100
2026-07-08	271.63	281.25	270.00	280.68	+5.39%	2,467,700
2026-07-07	267.65	269.49	261.57	266.33	-0.99%	1,838,500
2026-07-06	266.52	272.35	265.38	268.99	+0.99%	1,720,100
2026-07-02	267.00	270.40	264.33	266.35	+0.56%	1,722,200
2026-07-01	257.46	264.96	255.01	264.87	+3.60%	1,872,100
2026-06-30	260.62	262.08	254.79	255.67	-1.37%	1,907,600
2026-06-29	256.61	265.83	256.36	259.22	+2.03%	2,393,200
2026-06-26	252.98	256.71	251.46	254.06	+0.20%	6,961,300
2026-06-25	245.06	253.73	244.61	253.56	+2.86%	1,805,900
2026-06-24	243.63	248.65	240.22	246.51	-0.81%	1,684,100
2026-06-23	245.28	249.67	244.47	248.52	+0.50%	1,501,600
2026-06-22	242.51	247.90	240.00	247.29	+1.80%	1,877,500
2026-06-18	242.86	243.36	238.28	242.91	-0.69%	4,962,400
2026-06-17	249.81	250.52	244.14	244.61	-2.34%	2,381,200
2026-06-16	247.63	251.76	246.78	250.47	-0.16%	2,687,400
2026-06-15	253.75	255.96	248.68	250.86	-4.83%	3,457,000
2026-06-12	260.91	267.83	259.02	263.58	+1.06%	1,701,500
2026-06-11	268.00	269.77	260.06	260.81	-0.94%	2,072,700
2026-06-10	258.19	269.35	258.19	263.28	+1.99%	2,109,300
2026-06-09	264.35	266.44	256.53	258.15	-3.01%	3,233,600
2026-06-08	265.65	271.28	262.92	266.17	+1.59%	1,814,700
2026-06-05	265.29	269.66	261.90	262.01	-1.89%	2,160,700
2026-06-04	263.11	270.34	261.48	267.05	-0.06%	2,123,300
2026-06-03	265.58	272.46	263.13	267.21	+1.58%	2,333,800
2026-06-02	257.02	264.84	256.97	263.06	+1.70%	2,350,400
2026-06-01	252.68	260.97	251.50	258.66	+3.98%	2,426,900
2026-05-29	250.44	251.61	247.40	248.77	-1.02%	2,861,900
2026-05-28	249.89	253.74	249.03	251.33	+1.73%	2,826,000
2026-05-27	242.68	250.80	241.36	247.05	-0.40%	1,995,600
2026-05-26	251.86	258.26	248.02	248.05	-2.59%	2,403,700
2026-05-22	249.00	255.83	248.00	254.65	+2.50%	1,926,300
2026-05-21	261.15	262.06	248.00	248.43	-3.85%	2,624,000
2026-05-20	260.04	264.14	254.70	258.37	-1.77%	2,210,100
2026-05-19	260.83	263.50	256.65	263.02	+1.34%	1,770,700
2026-05-18	252.05	261.04	249.49	259.53	+1.76%	2,032,300
2026-05-15	252.23	255.40	250.64	255.03	+2.50%	2,156,867
2026-05-14	248.05	251.55	247.40	248.82	-0.11%	2,009,720
2026-05-13	253.38	254.94	245.51	249.09	-1.15%	4,157,711
2026-05-12	254.18	257.61	251.76	251.99	-0.19%	2,669,200
2026-05-11	248.85	252.50	247.76	252.48	+3.11%	2,429,100
2026-05-08	242.20	247.89	238.71	244.87	+1.08%	2,574,900
2026-05-07	241.76	242.27	234.14	242.26	-1.43%	2,458,100
2026-05-06	253.00	254.72	244.46	245.78	-5.65%	2,664,500
2026-05-05	256.00	261.61	251.89	260.51	+3.16%	2,500,200
2026-05-04	246.74	253.29	245.49	252.54	+2.60%	2,316,800
2026-05-01	248.00	250.00	241.01	246.15	-0.86%	1,841,900
2026-04-30	237.73	249.21	235.86	248.29	+2.68%	2,356,700
2026-04-29	235.93	245.30	235.34	241.81	+3.96%	2,686,000
2026-04-28	230.04	233.73	227.08	232.59	+2.37%	1,924,700
2026-04-27	225.11	230.76	224.10	227.21	+1.37%	1,883,200
2026-04-24	221.04	224.58	219.31	224.14	+1.37%	1,523,600
2026-04-23	223.53	224.16	220.35	221.10	-0.44%	2,249,300
2026-04-22	222.66	224.14	218.57	222.07	+0.78%	2,240,700
2026-04-21	215.87	220.79	213.06	220.35	+2.91%	1,466,600
2026-04-20	214.11	216.20	213.29	214.12	+0.20%	1,417,400
2026-04-17	217.25	220.08	210.64	213.69	-5.55%	3,800,300
2026-04-16	223.77	230.17	223.43	226.24	+1.44%	2,068,100
2026-04-15	222.45	225.84	220.57	223.03	-0.40%	1,528,000
2026-04-14	225.58	225.98	221.12	223.93	-0.60%	1,524,100
2026-04-13	225.00	228.38	221.65	225.29	+1.20%	2,039,700
2026-04-10	221.04	223.28	216.97	222.62	-0.40%	2,216,700
2026-04-09	231.25	234.45	218.88	223.52	-3.65%	2,864,800
2026-04-08	232.31	233.56	228.06	231.98	-5.48%	2,924,100
2026-04-07	242.62	247.07	241.33	245.42	+1.67%	1,976,000
2026-04-06	239.58	241.96	237.75	241.40	-0.14%	1,490,200
2026-04-02	245.00	247.73	238.79	241.73	+1.50%	1,842,600
2026-04-01	241.35	243.00	233.17	238.16	-2.47%	3,277,700
2026-03-31	245.50	251.12	239.56	244.18	-0.40%	3,033,800
2026-03-30	254.00	255.77	244.83	245.16	-2.68%	2,631,200
2026-03-27	247.33	252.83	245.87	251.91	+1.45%	2,449,700
2026-03-26	241.89	249.76	240.58	248.31	+2.93%	2,038,300
2026-03-25	242.50	246.48	239.37	241.25	-1.09%	2,259,600
2026-03-24	238.79	247.14	238.41	243.91	+4.89%	3,513,200
2026-03-23	227.62	237.10	225.92	232.53	+0.00%	2,894,300
2026-03-20	236.10	238.13	232.31	232.53	-1.38%	6,344,100
2026-03-19	237.53	242.98	234.71	235.78	-0.19%	4,218,900
2026-03-18	234.50	238.77	232.14	236.24	+1.28%	3,006,500
2026-03-17	230.00	234.50	228.85	233.26	+1.89%	2,007,900
2026-03-16	228.42	230.59	225.25	228.94	+1.22%	2,739,900
2026-03-13	228.17	231.87	225.85	226.18	-1.69%	2,613,200
2026-03-12	227.41	236.11	227.00	230.07	+1.47%	4,233,200
2026-03-11	217.39	226.84	216.20	226.74	+5.35%	2,221,000
2026-03-10	215.00	220.30	212.38	215.23	-0.22%	2,189,715
2026-03-09	223.56	223.66	213.68	215.70	-2.52%	4,136,742
2026-03-06	217.75	221.43	214.25	221.28	+1.80%	3,398,700
2026-03-05	224.90	228.55	213.96	217.36	-1.54%	3,731,500
2026-03-04	212.10	222.05	212.00	220.77	+4.15%	3,440,000
2026-03-03	213.67	215.57	206.05	211.98	+1.03%	2,759,400
2026-03-02	203.93	210.42	202.17	209.82	+5.86%	3,771,800
2026-02-27	200.00	200.01	190.32	198.21	-1.42%	4,760,400
2026-02-26	194.21	202.84	193.42	201.07	+2.71%	2,021,200
2026-02-25	196.00	197.50	192.24	195.77	+0.25%	1,886,400
2026-02-24	191.31	195.33	190.84	195.29	+1.28%	1,938,200
2026-02-23	196.33	199.75	190.44	192.82	-2.00%	2,214,100
2026-02-20	195.94	198.45	194.58	196.76	+0.15%	1,714,000
2026-02-19	200.54	201.98	196.31	196.47	-1.55%	2,013,300
2026-02-18	201.40	202.00	198.39	199.57	-0.48%	1,561,600
2026-02-17	204.75	207.30	197.63	200.54	-1.34%	2,222,300
2026-02-13	196.38	204.31	195.75	203.26	+2.65%	1,592,788
2026-02-12	209.00	210.32	197.81	198.02	-5.09%	1,917,441
2026-02-11	206.47	209.40	205.06	208.64	+2.20%	1,629,160
2026-02-10	204.12	204.27	200.96	204.15	-0.05%	1,814,674
2026-02-09	204.05	206.45	202.31	204.26	+0.62%	2,004,808
2026-02-06	196.79	204.37	196.17	203.00	+3.66%	2,316,012
2026-02-05	193.57	195.83	190.99	195.83	-0.05%	1,900,662
2026-02-04	188.99	197.58	188.14	195.92	+4.45%	4,157,883
2026-02-03	180.69	187.64	172.44	187.58	+6.03%	5,254,912
2026-02-02	172.74	177.32	171.74	176.91	+0.41%	3,026,999
2026-01-30	175.13	176.75	172.00	176.19	+0.26%	2,098,525
2026-01-29	175.41	180.74	175.24	175.74	+2.17%	2,826,228
2026-01-28	173.00	174.00	170.08	172.01	+0.13%	1,691,272
2026-01-27	172.92	174.01	170.50	171.79	-0.43%	2,452,638
2026-01-26	177.35	177.50	172.24	172.54	-1.62%	1,610,858
2026-01-23	177.68	181.61	175.06	175.38	-0.22%	1,635,143
2026-01-22	176.48	177.95	174.31	175.76	-0.97%	1,877,473
2026-01-21	178.40	182.57	177.22	177.48	+1.49%	2,389,130
2026-01-20	176.69	177.74	174.05	174.88	-0.43%	1,302,261
2026-01-16	177.20	178.75	174.96	175.63	-1.10%	1,627,498
2026-01-15	179.33	179.78	177.01	177.59	-1.93%	2,004,504
2026-01-14	176.19	183.43	176.00	181.09	+2.98%	2,825,673
2026-01-13	175.71	179.09	174.40	175.85	+0.18%	2,546,714
2026-01-12	175.92	177.32	174.00	175.54	-0.36%	2,096,302
2026-01-09	178.02	178.80	174.38	176.17	-0.51%	2,589,010
2026-01-08	172.76	178.83	171.55	177.07	+2.64%	2,409,260
2026-01-07	173.36	176.65	168.69	172.51	+1.23%	2,731,070
2026-01-06	175.13	175.68	170.23	170.42	-2.58%	2,378,701
2026-01-05	173.15	177.70	171.50	174.94	+5.93%	5,033,221
2026-01-02	162.85	165.36	162.33	165.14	+1.54%	1,409,405
2025-12-31	164.09	164.16	161.93	162.63	-0.73%	1,323,765
2025-12-30	164.59	164.81	162.82	163.82	+0.13%	1,224,080
2025-12-29	164.79	165.00	162.62	163.60	-0.05%	1,847,571
2025-12-26	165.01	165.88	163.34	163.69	-1.23%	1,262,312
2025-12-24	165.54	166.31	164.45	165.73	-0.40%	996,151
2025-12-23	165.27	166.95	164.22	166.40	+0.99%	2,380,588
2025-12-22	169.90	170.79	164.64	164.77	-2.11%	1,999,839
2025-12-19	168.39	170.53	167.27	168.32	+0.12%	6,618,083
2025-12-18	173.41	174.38	167.13	168.11	-3.66%	2,888,624
2025-12-17	177.29	177.53	172.86	174.50	-1.30%	3,050,877
2025-12-16	184.01	185.17	175.25	176.79	-4.70%	2,889,200
2025-12-15	185.01	185.82	184.02	185.51	-0.14%	2,402,750
2025-12-12	187.90	188.19	184.13	185.77	-0.72%	2,419,273
2025-12-11	188.73	190.37	186.62	187.11	-2.19%	2,603,205
2025-12-10	190.83	192.41	187.52	191.30	+0.30%	2,782,596
2025-12-09	189.72	192.17	188.58	190.73	+0.56%	1,808,620
2025-12-08	188.39	191.57	186.92	189.66	-0.46%	2,258,666
2025-12-05	189.91	193.53	189.91	190.53	+0.20%	1,441,766
2025-12-04	188.61	191.70	187.64	190.15	+0.38%	2,103,003
2025-12-03	193.26	194.00	188.46	189.43	-1.70%	2,415,909
2025-12-02	194.65	194.68	189.77	192.70	-1.75%	1,911,660
2025-12-01	194.12	198.16	194.12	196.14	+1.24%	1,702,470
2025-11-28	193.12	196.00	192.94	193.73	+1.04%	1,020,930
2025-11-26	189.99	193.50	189.75	191.74	+0.92%	1,253,617
2025-11-25	188.80	191.20	187.14	190.00	-0.09%	1,594,435
2025-11-24	189.54	191.76	186.45	190.18	-0.23%	2,533,407
2025-11-21	187.89	192.06	186.56	190.62	+1.46%	1,914,473
2025-11-20	195.62	197.96	187.41	187.87	-3.91%	2,983,889
2025-11-19	193.22	196.20	190.49	195.52	-2.05%	2,076,823
2025-11-18	195.62	199.66	195.00	199.61	+1.86%	1,545,573
2025-11-17	198.88	199.37	195.29	195.97	-2.01%	1,984,010
2025-11-14	196.64	202.29	195.36	199.98	+2.78%	1,714,728
2025-11-13	197.23	199.40	193.71	194.58	-1.18%	2,218,083
2025-11-12	199.64	202.25	196.35	196.90	-1.61%	2,506,234
2025-11-11	197.80	201.72	197.42	200.13	+1.92%	2,132,877
2025-11-10	193.33	198.76	191.55	196.36	+1.34%	2,269,126
2025-11-07	194.10	197.07	191.57	193.76	+0.54%	2,174,192
2025-11-06	187.62	195.93	187.62	192.72	+3.51%	3,079,281
2025-11-05	184.79	189.66	184.01	186.18	+1.31%	2,092,865
2025-11-04	179.10	187.24	175.00	183.78	-6.13%	5,838,713
2025-11-03	194.76	196.53	193.46	195.79	+0.45%	1,443,245

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.56%). Worst month: Dec (-8.42%). Based on 5 years of daily data (2022–2026).

Jan+8.56%
Feb+3.93%
Mar+9.25%
Apr-5.80%
May+0.53%
Jun+3.22%
Jul+8.52%
Aug+9.56%
Sep+1.91%
Oct+0.11%
Nov+1.59%
Dec-8.42%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Marathon Petroleum Corp's (MPC) latest close?

444.73 on 2026-10-30, from the Closelook data lake's daily price record.

What is MPC's 52-week high and low?

493.98 high and 161.93 low over the trailing 52 weeks, as of 2026-10-30.

What is Marathon Petroleum Corp's strongest and weakest month historically?

Historically, MPC's strongest calendar month has been Aug (average +9.56%) and its weakest Dec (average -8.42%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MPC?

Uptrend stack intact: Trades +6.4% vs the 50-day and +53.2% vs the 200-day average, 10% below the 52-week high and +176% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MPC above its 50-day and 200-day moving averages?

Marathon Petroleum Corp trades 6.4% above its 50-day and 53.2% above its 200-day moving average (2.9% below its 20-day). As of 2026-10-30.