Marathon Petroleum (MPC)

Historical Prices For Marathon Petroleum (MPC)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	178.86	180.24	177.90	180.15	2,245,613	180.15
8/29/2025	179.78	181.43	178.19	179.71	1,753,842	179.71
8/28/2025	178.38	179.33	175.46	179.30	2,136,102	179.30
8/27/2025	173.25	178.55	173.06	177.89	1,820,486	177.89
8/26/2025	170.99	173.57	170.23	173.51	3,154,025	173.51
8/25/2025	170.72	172.80	170.31	172.18	1,477,306	172.18
8/22/2025	165.71	171.08	165.08	170.88	1,734,073	170.88
8/21/2025	165.01	166.08	163.10	164.94	1,299,679	164.94
8/20/2025	163.95	166.66	163.37	165.82	1,540,071	165.82
8/19/2025	162.36	165.34	161.80	164.38	2,155,306	163.47
8/18/2025	161.37	162.95	160.87	162.67	1,487,788	161.77
8/15/2025	162.48	163.47	161.53	162.34	1,831,458	161.44
8/14/2025	160.66	162.58	159.01	162.32	1,373,123	161.42
8/13/2025	159.00	161.83	158.00	161.73	2,071,969	160.84
8/12/2025	160.00	161.62	158.55	159.11	2,291,846	158.23
8/11/2025	162.47	162.83	158.08	158.59	1,784,165	157.71
8/08/2025	162.22	163.16	160.29	160.84	1,278,172	159.95
8/07/2025	164.27	165.00	161.44	161.51	1,587,800	160.62
8/06/2025	169.67	170.30	160.84	162.44	2,755,489	161.54
8/05/2025	169.47	170.09	165.49	168.92	1,923,350	167.99
8/04/2025	166.40	168.78	165.76	167.96	2,068,485	167.03
8/01/2025	167.80	168.00	164.78	165.53	1,385,322	164.61
7/31/2025	170.33	171.92	169.17	170.19	1,340,656	169.25
7/30/2025	173.81	174.02	169.45	170.78	1,494,553	169.84
7/29/2025	175.25	175.50	172.99	175.43	1,296,080	174.46
7/28/2025	172.70	174.96	171.87	174.80	1,100,400	173.83
7/25/2025	172.07	173.22	170.34	171.57	1,287,760	170.62
7/24/2025	174.99	176.57	170.12	171.31	2,607,377	170.36
7/23/2025	175.76	177.75	175.02	177.54	1,798,261	176.56
7/22/2025	174.81	176.87	174.44	175.25	1,431,338	174.28
7/21/2025	174.99	176.47	173.95	174.88	1,458,158	173.91
7/18/2025	176.65	178.33	174.21	174.21	2,623,700	173.25
7/17/2025	172.86	174.68	172.43	174.17	1,619,725	173.21
7/16/2025	176.40	177.15	171.48	172.37	2,585,072	171.42
7/15/2025	175.86	177.28	174.56	175.62	1,784,943	174.65
7/14/2025	177.89	178.60	173.99	175.63	2,732,214	174.66
7/11/2025	181.75	182.09	179.26	179.86	4,388,215	178.86
7/10/2025	179.13	183.10	177.58	182.26	3,765,826	181.25
7/09/2025	179.93	180.77	178.03	179.27	1,976,403	178.28
7/08/2025	176.71	180.56	176.47	179.93	2,426,412	178.93
7/07/2025	174.96	177.50	174.42	176.45	1,692,532	175.47
7/03/2025	173.28	176.87	173.00	176.05	1,135,941	175.07
7/02/2025	171.47	174.46	170.18	174.46	1,556,848	173.49
7/01/2025	166.36	171.48	165.62	169.95	1,949,285	169.01
6/30/2025	166.72	168.09	165.62	166.11	1,660,999	165.19
6/27/2025	166.16	167.84	164.50	167.41	8,636,592	166.48
6/26/2025	166.65	168.81	165.76	167.52	1,711,303	166.59
6/25/2025	165.13	167.19	164.50	165.69	2,006,883	164.77
6/24/2025	164.60	167.27	163.40	165.29	2,875,952	164.38
6/23/2025	170.58	170.71	165.73	166.61	3,356,172	165.69
6/20/2025	167.62	169.93	167.17	169.12	6,556,493	168.18
6/18/2025	169.53	171.34	167.28	167.42	2,593,735	166.49
6/17/2025	168.36	171.34	166.25	170.08	3,850,535	169.14
6/16/2025	164.61	167.77	163.62	166.78	2,883,075	165.86
6/13/2025	164.64	166.72	163.86	166.15	2,705,512	165.23
6/12/2025	162.70	165.16	161.66	165.07	1,726,051	164.16
6/11/2025	164.44	166.00	162.56	164.66	2,018,682	163.75
6/10/2025	161.92	164.56	161.49	162.64	1,976,041	161.74
6/09/2025	161.79	162.33	159.74	160.27	1,895,793	159.38
6/06/2025	159.12	161.56	158.56	160.12	1,351,717	159.23
6/05/2025	157.70	159.18	155.93	158.21	1,533,604	157.33
6/04/2025	161.41	162.78	156.81	156.95	2,582,177	156.08
6/03/2025	159.12	163.74	157.83	161.97	2,004,713	161.07