5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+20.69%
YEAR-TO-DATE PERFORMANCE
+38.53%
1 YEAR PERFORMANCE
+28.03%
Marathon Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $189.91 | $190.53 (0.33%) | $193.53 | $189.91 | 1.44 M | $57.92 B |
| 12/04/2025 | $188.61 | $190.15 (0.82%) | $191.70 | $187.64 | 2.10 M | $57.81 B |
| 12/03/2025 | $193.26 | $189.43 (-1.98%) | $194.00 | $188.46 | 2.42 M | $57.59 B |
| 12/02/2025 | $194.65 | $192.70 (-1%) | $194.68 | $189.77 | 1.91 M | $58.58 B |
| 12/01/2025 | $194.12 | $196.14 (1.04%) | $198.17 | $194.12 | 1.70 M | $59.63 B |
| 11/28/2025 | $193.12 | $193.73 (0.32%) | $196.00 | $192.94 | 1.02 M | $58.89 B |
| 11/26/2025 | $189.99 | $191.74 (0.92%) | $193.50 | $189.75 | 1.25 M | $58.29 B |
| 11/25/2025 | $188.80 | $190.00 (0.64%) | $191.20 | $187.14 | 1.59 M | $57.76 B |
| 11/24/2025 | $189.54 | $190.18 (0.34%) | $191.76 | $186.45 | 2.53 M | $57.81 B |
| 11/21/2025 | $187.89 | $190.62 (1.45%) | $192.07 | $186.56 | 1.91 M | $57.95 B |
| 11/20/2025 | $195.62 | $187.87 (-3.96%) | $197.96 | $187.42 | 2.98 M | $57.11 B |
| 11/19/2025 | $193.22 | $195.52 (1.19%) | $196.20 | $190.49 | 2.08 M | $59.44 B |
| 11/18/2025 | $195.62 | $199.61 (2.04%) | $199.66 | $195.00 | 1.55 M | $60.68 B |
| 11/17/2025 | $198.88 | $195.97 (-1.46%) | $199.37 | $195.30 | 1.98 M | $59.57 B |
| 11/14/2025 | $196.64 | $199.98 (1.7%) | $202.30 | $195.36 | 1.71 M | $60.79 B |
| 11/13/2025 | $197.23 | $194.58 (-1.34%) | $199.40 | $193.71 | 2.22 M | $59.15 B |
| 11/12/2025 | $199.64 | $196.90 (-1.37%) | $202.25 | $196.35 | 2.51 M | $59.86 B |
| 11/11/2025 | $197.80 | $200.13 (1.18%) | $201.72 | $197.42 | 2.13 M | $60.84 B |
| 11/10/2025 | $193.33 | $196.36 (1.57%) | $198.76 | $191.55 | 2.27 M | $59.69 B |
| 11/07/2025 | $194.10 | $193.76 (-0.18%) | $197.07 | $191.57 | 2.17 M | $58.90 B |
| 11/06/2025 | $187.62 | $192.72 (2.72%) | $195.93 | $187.62 | 3.08 M | $58.59 B |
| 11/05/2025 | $184.79 | $186.18 (0.75%) | $189.66 | $184.01 | 2.09 M | $56.60 B |
| 11/04/2025 | $179.10 | $183.78 (2.61%) | $187.24 | $175.00 | 5.84 M | $55.87 B |
| 11/03/2025 | $194.76 | $195.79 (0.53%) | $196.53 | $193.46 | 1.44 M | $59.52 B |
| 10/31/2025 | $196.20 | $194.91 (-0.66%) | $196.50 | $193.33 | 1.54 M | $59.84 B |
| 10/30/2025 | $196.44 | $195.63 (-0.41%) | $200.65 | $195.49 | 1.70 M | $60.45 B |
| 10/29/2025 | $191.57 | $195.75 (2.18%) | $197.46 | $190.32 | 1.62 M | $60.49 B |
| 10/28/2025 | $194.63 | $192.21 (-1.24%) | $196.14 | $191.95 | 1.17 M | $59.39 B |
| 10/27/2025 | $196.72 | $196.23 (-0.25%) | $197.56 | $194.34 | 2.62 M | $60.64 B |
| 10/24/2025 | $196.89 | $196.22 (-0.34%) | $198.79 | $195.97 | 1.23 M | $60.63 B |
| 10/23/2025 | $190.09 | $195.96 (3.09%) | $197.33 | $189.97 | 1.93 M | $60.55 B |
| 10/22/2025 | $184.07 | $188.54 (2.43%) | $188.82 | $181.79 | 1.71 M | $58.26 B |
| 10/21/2025 | $186.11 | $182.87 (-1.74%) | $186.70 | $182.61 | 1.28 M | $56.51 B |
| 10/20/2025 | $184.93 | $186.27 (0.72%) | $187.30 | $184.68 | 957.93 K | $57.56 B |
| 10/17/2025 | $183.36 | $184.47 (0.61%) | $185.50 | $181.18 | 1.95 M | $57.00 B |
| 10/16/2025 | $185.30 | $181.15 (-2.24%) | $185.30 | $180.32 | 1.19 M | $55.98 B |
| 10/15/2025 | $184.65 | $183.83 (-0.44%) | $185.42 | $181.91 | 1.88 M | $56.80 B |
| 10/14/2025 | $181.41 | $183.12 (0.94%) | $186.09 | $181.25 | 1.39 M | $56.58 B |
| 10/13/2025 | $183.75 | $183.40 (-0.19%) | $185.09 | $182.37 | 1.10 M | $56.67 B |
| 10/10/2025 | $186.00 | $180.89 (-2.75%) | $187.68 | $180.72 | 1.68 M | $55.90 B |
| 10/09/2025 | $189.72 | $187.56 (-1.14%) | $190.89 | $186.63 | 1.28 M | $57.96 B |
| 10/08/2025 | $191.00 | $188.71 (-1.2%) | $191.16 | $188.02 | 2.42 M | $58.31 B |
| 10/07/2025 | $192.72 | $191.54 (-0.61%) | $193.49 | $187.81 | 1.35 M | $59.19 B |
| 10/06/2025 | $193.62 | $193.52 (-0.05%) | $197.10 | $193.19 | 1.01 M | $59.80 B |
| 10/03/2025 | $195.25 | $193.14 (-1.08%) | $198.75 | $193.14 | 1.97 M | $59.68 B |
| 10/02/2025 | $191.03 | $192.24 (0.63%) | $192.94 | $189.42 | 1.64 M | $59.40 B |
| 10/01/2025 | $192.09 | $192.31 (0.11%) | $193.48 | $191.08 | 1.27 M | $59.42 B |
| 09/30/2025 | $194.78 | $192.74 (-1.05%) | $195.64 | $191.29 | 1.53 M | $59.56 B |
| 09/29/2025 | $198.33 | $196.47 (-0.94%) | $198.44 | $194.50 | 1.40 M | $60.71 B |
| 09/26/2025 | $198.00 | $198.69 (0.35%) | $201.61 | $197.07 | 2.04 M | $61.40 B |
| 09/25/2025 | $193.10 | $196.44 (1.73%) | $196.70 | $192.08 | 1.81 M | $60.70 B |
| 09/24/2025 | $191.51 | $193.10 (0.83%) | $194.92 | $191.00 | 1.53 M | $59.67 B |
| 09/23/2025 | $187.74 | $190.87 (1.67%) | $192.61 | $187.17 | 1.79 M | $58.98 B |
| 09/22/2025 | $185.58 | $187.25 (0.9%) | $188.70 | $185.25 | 1.78 M | $57.86 B |
| 09/19/2025 | $185.30 | $185.46 (0.09%) | $185.73 | $182.86 | 6.25 M | $57.31 B |
| 09/18/2025 | $186.00 | $185.03 (-0.52%) | $186.00 | $182.03 | 1.57 M | $57.17 B |
| 09/17/2025 | $182.82 | $184.68 (1.02%) | $186.08 | $182.06 | 1.89 M | $57.07 B |
| 09/16/2025 | $181.28 | $182.99 (0.94%) | $184.53 | $180.00 | 2.25 M | $56.54 B |
| 09/15/2025 | $180.11 | $179.94 (-0.09%) | $181.94 | $178.88 | 1.77 M | $55.60 B |
| 09/12/2025 | $183.00 | $180.28 (-1.49%) | $183.54 | $179.83 | 1.50 M | $55.71 B |
| 09/11/2025 | $182.28 | $182.31 (0.02%) | $183.74 | $180.66 | 1.27 M | $56.33 B |
| 09/10/2025 | $183.00 | $181.69 (-0.72%) | $184.78 | $177.42 | 1.80 M | $56.14 B |
| 09/09/2025 | $182.39 | $183.18 (0.43%) | $186.28 | $178.48 | 2.31 M | $56.60 B |
| 09/08/2025 | $179.93 | $181.19 (0.7%) | $181.24 | $176.89 | 2.01 M | $55.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
