Marathon Petroleum (MPC)

Historical Prices For Marathon Petroleum (MPC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	193.26	194.00	188.46	189.43	2,415,897	189.43
12/02/2025	194.65	194.68	189.77	192.70	1,906,947	192.70
12/01/2025	194.12	198.16	194.12	196.14	1,703,481	196.14
11/28/2025	193.12	196.00	192.94	193.73	1,157,099	193.73
11/26/2025	189.99	193.50	189.75	191.74	1,253,618	191.74
11/25/2025	188.80	191.20	187.14	190.00	1,594,417	190.00
11/24/2025	189.54	191.76	186.45	190.18	2,492,402	190.18
11/21/2025	187.89	192.06	186.56	190.62	1,914,475	190.62
11/20/2025	195.62	197.96	187.41	187.87	2,983,611	187.87
11/19/2025	193.22	196.20	190.49	195.52	2,076,802	195.52
11/18/2025	195.62	199.66	195.00	199.61	1,545,320	198.61
11/17/2025	198.88	199.37	195.29	195.97	1,979,974	194.99
11/14/2025	196.64	202.29	195.36	199.98	1,714,729	198.98
11/13/2025	197.23	199.40	193.71	194.58	2,217,862	193.60
11/12/2025	199.64	202.25	196.35	196.90	2,506,071	195.91
11/11/2025	197.80	201.72	197.42	200.13	2,132,532	199.13
11/10/2025	193.33	198.76	191.55	196.36	2,269,127	195.38
11/07/2025	194.10	197.07	191.57	193.76	2,174,193	192.79
11/06/2025	187.62	195.93	187.62	192.72	3,079,256	191.75
11/05/2025	184.79	189.66	184.01	186.18	2,092,661	185.25
11/04/2025	179.10	187.24	175.00	183.78	5,838,687	182.86
11/03/2025	194.76	196.53	193.46	195.79	1,443,202	194.81
10/31/2025	196.20	196.50	193.33	194.91	1,538,967	193.93
10/30/2025	196.44	200.65	195.49	195.63	1,697,099	194.65
10/29/2025	191.57	197.46	190.32	195.75	1,624,584	194.77
10/28/2025	194.63	196.15	191.95	192.21	1,170,994	191.25
10/27/2025	196.72	197.56	194.34	196.23	2,622,327	195.25
10/24/2025	196.89	198.79	195.97	196.22	1,233,263	195.24
10/23/2025	190.09	197.33	189.97	195.96	1,931,379	194.98
10/22/2025	184.07	188.82	181.79	188.54	1,709,966	187.59
10/21/2025	186.11	186.70	182.61	182.87	1,282,313	181.95
10/20/2025	184.93	187.30	184.68	186.27	957,922	185.34
10/17/2025	183.36	185.50	181.18	184.47	1,954,289	183.55
10/16/2025	185.30	185.30	180.32	181.15	1,193,734	180.24
10/15/2025	184.65	185.41	181.91	183.83	1,882,649	182.91
10/14/2025	181.41	186.09	181.25	183.12	1,389,574	182.20
10/13/2025	183.75	185.09	182.37	183.40	1,095,501	182.48
10/10/2025	186.00	187.68	180.72	180.89	1,678,433	179.98
10/09/2025	189.72	190.89	186.63	187.56	1,284,036	186.62
10/08/2025	191.00	191.16	188.02	188.71	2,416,738	187.76
10/07/2025	192.72	193.49	187.81	191.54	1,352,289	190.58
10/06/2025	193.62	197.10	193.19	193.52	1,013,222	192.55
10/03/2025	195.25	198.75	193.15	193.14	1,968,768	192.17
10/02/2025	191.03	192.94	189.42	192.24	1,642,840	191.28
10/01/2025	192.09	193.48	191.08	192.31	1,265,154	191.35
9/30/2025	194.78	195.64	191.29	192.74	1,532,146	191.77
9/29/2025	198.33	198.44	194.50	196.47	1,402,176	195.49
9/26/2025	198.00	201.61	197.07	198.69	2,046,400	197.69
9/25/2025	193.10	196.70	192.07	196.44	1,811,323	195.46
9/24/2025	191.51	194.92	191.00	193.10	1,526,658	192.13
9/23/2025	187.74	192.61	187.17	190.87	1,787,082	189.91
9/22/2025	185.58	188.70	185.25	187.25	1,783,290	186.31
9/19/2025	185.30	185.73	182.86	185.46	6,246,906	184.53
9/18/2025	186.00	186.00	182.03	185.03	1,570,756	184.10
9/17/2025	182.82	186.08	182.06	184.68	1,885,830	183.75
9/16/2025	181.28	184.53	180.00	182.99	2,250,064	182.07
9/15/2025	180.11	181.94	178.88	179.94	1,765,460	179.04
9/12/2025	183.00	183.54	179.83	180.28	1,500,307	179.38
9/11/2025	182.28	183.74	180.66	182.31	1,265,712	181.40
9/10/2025	183.00	184.78	177.42	181.69	1,800,156	180.78
9/09/2025	182.39	186.28	178.47	183.18	2,307,707	182.26
9/08/2025	179.93	181.24	176.89	181.19	2,007,064	180.28
9/05/2025	178.50	180.48	177.05	180.28	1,696,280	179.38
9/04/2025	179.66	180.13	178.16	178.98	1,494,013	178.08