Marathon Petroleum Corp (MPC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 295.14 | 301.49 | 290.36 | 298.20 | -0.35% | 2,299,200 |
| 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% | 2,507,100 |
| 2026-08-03 | 311.12 | 317.72 | 305.84 | 307.03 | -2.98% | 2,105,300 |
| 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 |
| 2025-10-31 | 196.20 | 196.50 | 193.33 | 194.91 | -0.37% | 1,538,966 |
| 2025-10-30 | 196.44 | 200.65 | 195.49 | 195.63 | -0.06% | 1,697,231 |
| 2025-10-29 | 191.57 | 197.46 | 190.32 | 195.75 | +1.84% | 1,624,593 |
| 2025-10-28 | 194.63 | 196.14 | 191.95 | 192.21 | -2.05% | 1,170,993 |
| 2025-10-27 | 196.72 | 197.56 | 194.34 | 196.23 | +0.01% | 2,622,610 |
| 2025-10-24 | 196.89 | 198.79 | 195.97 | 196.22 | +0.13% | 1,233,261 |
| 2025-10-23 | 190.09 | 197.33 | 189.97 | 195.96 | +3.94% | 1,931,394 |
| 2025-10-22 | 184.07 | 188.82 | 181.79 | 188.54 | +3.10% | 1,710,115 |
| 2025-10-21 | 186.11 | 186.70 | 182.61 | 182.87 | -1.83% | 1,282,408 |
| 2025-10-20 | 184.93 | 187.30 | 184.68 | 186.27 | +0.98% | 957,927 |
| 2025-10-17 | 183.36 | 185.50 | 181.18 | 184.47 | +1.83% | 1,954,288 |
| 2025-10-16 | 185.30 | 185.30 | 180.32 | 181.15 | -1.46% | 1,193,732 |
| 2025-10-15 | 184.65 | 185.41 | 181.91 | 183.83 | +0.39% | 1,882,647 |
| 2025-10-14 | 181.41 | 186.09 | 181.25 | 183.12 | -0.15% | 1,389,673 |
| 2025-10-13 | 183.75 | 185.09 | 182.37 | 183.40 | +1.39% | 1,095,515 |
| 2025-10-10 | 186.00 | 187.68 | 180.72 | 180.89 | -3.56% | 1,678,432 |
| 2025-10-09 | 189.72 | 190.89 | 186.63 | 187.56 | -0.61% | 1,284,034 |
| 2025-10-08 | 191.00 | 191.16 | 188.02 | 188.71 | -1.48% | 2,416,746 |
| 2025-10-07 | 192.72 | 193.49 | 187.81 | 191.54 | -1.02% | 1,352,292 |
| 2025-10-06 | 193.62 | 197.10 | 193.19 | 193.52 | +0.20% | 1,013,228 |
| 2025-10-03 | 195.25 | 198.75 | 193.14 | 193.14 | +0.47% | 1,968,743 |
| 2025-10-02 | 191.03 | 192.94 | 189.42 | 192.24 | -0.04% | 1,642,839 |
| 2025-10-01 | 192.09 | 193.48 | 191.08 | 192.31 | -0.22% | 1,265,196 |
| 2025-09-30 | 194.78 | 195.64 | 191.29 | 192.74 | -1.90% | 1,532,154 |
| 2025-09-29 | 198.33 | 198.44 | 194.50 | 196.47 | -1.12% | 1,402,212 |
| 2025-09-26 | 198.00 | 201.61 | 197.07 | 198.69 | +1.15% | 2,042,793 |
| 2025-09-25 | 193.10 | 196.70 | 192.07 | 196.44 | +1.73% | 1,811,431 |
| 2025-09-24 | 191.51 | 194.92 | 191.00 | 193.10 | +1.17% | 1,526,773 |
| 2025-09-23 | 187.74 | 192.61 | 187.17 | 190.87 | +1.93% | 1,787,467 |
| 2025-09-22 | 185.58 | 188.70 | 185.25 | 187.25 | +0.97% | 1,783,239 |
| 2025-09-19 | 185.30 | 185.73 | 182.86 | 185.46 | +0.23% | 6,246,901 |
| 2025-09-18 | 186.00 | 186.00 | 182.03 | 185.03 | +0.19% | 1,570,757 |
| 2025-09-17 | 182.82 | 186.08 | 182.06 | 184.68 | +0.92% | 1,885,830 |
| 2025-09-16 | 181.28 | 184.53 | 180.00 | 182.99 | +1.70% | 2,250,063 |
| 2025-09-15 | 180.11 | 181.94 | 178.88 | 179.94 | -0.19% | 1,765,485 |
| 2025-09-12 | 183.00 | 183.54 | 179.83 | 180.28 | -1.11% | 1,500,305 |
| 2025-09-11 | 182.28 | 183.74 | 180.66 | 182.31 | +0.34% | 1,265,815 |
| 2025-09-10 | 183.00 | 184.78 | 177.42 | 181.69 | -0.81% | 1,800,282 |
| 2025-09-09 | 182.39 | 186.28 | 178.47 | 183.18 | +1.10% | 2,307,706 |
| 2025-09-08 | 179.93 | 181.24 | 176.89 | 181.19 | +0.50% | 2,006,803 |
| 2025-09-05 | 178.50 | 180.48 | 177.05 | 180.28 | +0.73% | 1,696,279 |
| 2025-09-04 | 179.66 | 180.13 | 178.16 | 178.98 | -0.01% | 1,494,012 |
| 2025-09-03 | 180.00 | 183.50 | 177.35 | 179.00 | -0.64% | 1,751,373 |
| 2025-09-02 | 178.86 | 180.24 | 177.90 | 180.15 | +0.24% | 2,245,614 |
| 2025-08-29 | 179.78 | 181.43 | 178.19 | 179.71 | +0.23% | 1,753,840 |
| 2025-08-28 | 178.38 | 179.33 | 175.46 | 179.30 | +0.79% | 1,844,100 |
| 2025-08-27 | 173.25 | 178.55 | 173.06 | 177.89 | +2.52% | 1,820,563 |
| 2025-08-26 | 170.99 | 173.57 | 170.23 | 173.51 | +0.77% | 3,153,896 |
| 2025-08-25 | 170.72 | 172.80 | 170.31 | 172.18 | +0.76% | 1,477,305 |
| 2025-08-22 | 165.71 | 171.08 | 165.08 | 170.88 | +3.60% | 1,734,072 |
| 2025-08-21 | 165.01 | 166.08 | 163.10 | 164.94 | -0.53% | 1,299,678 |
| 2025-08-20 | 163.95 | 166.66 | 163.37 | 165.82 | +0.88% | 1,540,075 |
| 2025-08-19 | 162.36 | 165.34 | 161.80 | 164.38 | +1.05% | 2,155,341 |
| 2025-08-18 | 161.37 | 162.95 | 160.87 | 162.67 | +0.20% | 1,487,787 |
| 2025-08-15 | 162.48 | 163.47 | 161.53 | 162.34 | +0.01% | 1,831,457 |
| 2025-08-14 | 160.66 | 162.58 | 159.01 | 162.32 | +0.36% | 1,373,247 |
| 2025-08-13 | 159.00 | 161.83 | 158.00 | 161.73 | +1.65% | 2,071,968 |
| 2025-08-12 | 160.00 | 161.62 | 158.55 | 159.11 | +0.33% | 2,291,850 |
| 2025-08-11 | 162.47 | 162.83 | 158.08 | 158.59 | -1.40% | 1,784,184 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+9.25%). Worst month: Dec (-8.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Marathon Petroleum Corp's (MPC) latest close?
298.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is MPC's 52-week high and low?
326.92 high and 158.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Marathon Petroleum Corp's strongest and weakest month historically?
Historically, MPC's strongest calendar month has been Mar (average +9.25%) 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 965 daily bars in the Closelook data lake.