MPC - Marathon Petroleum Corp
220.77
8.790 3.982%
Share volume: 3,426,002
Last Updated: 03-04-2026
Petroleum And Natural Gas/Petroleum Refining:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$211.98
8.79
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $212.10 | $212.10 | $222.05 | $222.05 | $212.00 | $212.00 | $220.77 | $220.77 | 3,426,002 | $3,426,002.00 |
| 03-03-2026 | $213.67 | $213.67 | $215.57 | $215.57 | $206.05 | $206.05 | $211.98 | $211.98 | 2,759,358 | $2,759,358.00 |
| 03-02-2026 | $203.93 | $203.93 | $210.42 | $210.42 | $202.17 | $202.17 | $209.82 | $209.82 | 3,771,754 | $3,771,754.00 |
| 02-27-2026 | $200.00 | $200.00 | $200.01 | $200.01 | $190.32 | $190.32 | $198.21 | $198.21 | 4,760,546 | $4,760,546.00 |
| 02-26-2026 | $194.21 | $194.21 | $202.84 | $202.84 | $193.42 | $193.42 | $201.07 | $201.07 | 2,021,416 | $2,021,416.00 |
| 02-25-2026 | $196.00 | $196.00 | $197.50 | $197.50 | $192.24 | $192.24 | $195.77 | $195.77 | 1,886,423 | $1,886,423.00 |
| 02-24-2026 | $191.31 | $191.31 | $195.33 | $195.33 | $190.84 | $190.84 | $195.29 | $195.29 | 1,938,304 | $1,938,304.00 |
| 02-23-2026 | $196.33 | $196.33 | $199.75 | $199.75 | $190.44 | $190.44 | $192.82 | $192.82 | 2,214,175 | $2,214,175.00 |
| 02-20-2026 | $195.94 | $195.94 | $198.45 | $198.45 | $194.58 | $194.58 | $196.76 | $196.76 | 1,714,061 | $1,714,061.00 |
| 02-19-2026 | $200.54 | $200.54 | $201.98 | $201.98 | $196.31 | $196.31 | $196.47 | $196.47 | 2,013,361 | $2,013,361.00 |