Get the Stockscreener App
182.78
0.13%
+0.23
After Hours:
183.33
0.55
+0.30%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Marathon Petroleum Corp Stock (MPC) Price History
The historical daily chart and data for Marathon Petroleum Corp stock (MPC), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $182.78.
- Marathon Petroleum Corp all-time high stock price is $221.11, occurred on April 05, 2024.
- The lowest Marathon Petroleum Corp stock price recorded was $15.27 on March 19, 2020. Since then, Marathon Petroleum Corp's stock price has risen over 1,097% to $182.78 now.
- The 52-week high stock price for MPC is $221.11, representing a 20.97% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for MPC is $104.32, indicating a -42.93% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Marathon Petroleum Corp (MPC) stock in the beginning of 2023 was $65.65. The stock closed the year at $116.39, a gain of over 77.29% for the year.
The table below shows more information about MPC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $184.8 | $182.4 | $2.36 | 1,606,319.0 | +0.13% |
| May 03, 2024 | $184.6 | $180.1 | $4.44 | 1,842,403.0 | -0.22% |
| May 02, 2024 | $183.8 | $179.1 | $4.76 | 2,658,672.0 | +2.22% |
| May 01, 2024 | $184.1 | $176.9 | $7.19 | 3,714,272.0 | -1.51% |
| Apr 30, 2024 | $197.0 | $181.4 | $15.58 | 5,658,574.0 | -9.37% |
| Apr 29, 2024 | $201.4 | $197.7 | $3.68 | 1,949,274.0 | +1.07% |
| Apr 26, 2024 | $198.9 | $195.9 | $2.99 | 1,517,703.0 | -0.56% |
| Apr 25, 2024 | $200.4 | $196.5 | $3.93 | 1,272,834.0 | +0.19% |
| Apr 24, 2024 | $199.5 | $195.0 | $4.43 | 1,446,263.0 | -0.26% |
| Apr 23, 2024 | $199.8 | $194.8 | $4.99 | 1,385,570.0 | +0.71% |
| Apr 22, 2024 | $199.4 | $194.3 | $5.07 | 1,379,920.0 | +0.95% |
| Apr 19, 2024 | $198.6 | $195.0 | $3.55 | 1,667,249.0 | +0.70% |
| Apr 18, 2024 | $203.1 | $193.7 | $9.32 | 2,686,168.0 | -3.67% |
| Apr 17, 2024 | $205.6 | $201.4 | $4.19 | 1,774,553.0 | -0.69% |
| Apr 16, 2024 | $207.7 | $201.7 | $6.02 | 1,526,489.0 | -1.53% |
| Apr 15, 2024 | $210.8 | $206.2 | $4.62 | 2,581,639.0 | -0.84% |
| Apr 12, 2024 | $214.0 | $207.7 | $6.35 | 1,992,763.0 | -1.65% |
| Apr 11, 2024 | $213.8 | $209.1 | $4.79 | 2,208,567.0 | +0.50% |
| Apr 10, 2024 | $215.2 | $210.6 | $4.67 | 2,662,853.0 | -0.42% |
| Apr 09, 2024 | $218.0 | $210.1 | $7.91 | 3,052,209.0 | -2.27% |
| Apr 08, 2024 | $219.7 | $216.6 | $3.14 | 2,070,931.0 | -0.95% |
Marathon Petroleum Corp Stock (MPC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marathon Petroleum Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marathon Petroleum Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marathon Petroleum Corp Stock (MPC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $184.8 | $176.9 | $7.90 | 11,427,985.0 | +0.58% |
| Apr, 2024 | $221.1 | $181.4 | $39.71 | 52,320,699.0 | -9.82% |
| Mar, 2024 | $203.0 | $170.3 | $32.66 | 58,920,201.0 | +19.07% |
| Feb, 2024 | $175.3 | $163.5 | $11.79 | 50,367,914.0 | +2.19% |
| Jan, 2024 | $171.4 | $148.5 | $22.96 | 66,481,357.0 | +11.62% |
Marathon Petroleum Corp Stock (MPC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $156.3 | $141.0 | $15.30 | 66,109,042.0 | -0.56% |
| Nov, 2023 | $159.7 | $141.4 | $18.23 | 60,880,051.0 | -1.36% |
| Oct, 2023 | $154.3 | $139.3 | $15.01 | 66,294,295.0 | -0.06% |
| Sep, 2023 | $159.5 | $144.7 | $14.80 | 72,873,282.0 | +6.00% |
| Aug, 2023 | $149.8 | $131.2 | $18.55 | 85,614,463.0 | +7.33% |
| Jul, 2023 | $133.9 | $112.8 | $21.08 | 55,219,079.0 | +14.08% |
| Jun, 2023 | $117.5 | $104.8 | $12.66 | 72,080,347.0 | +11.14% |
| May, 2023 | $122.9 | $104.3 | $18.62 | 100,433,687.0 | -14.01% |
| Apr, 2023 | $138.8 | $119.8 | $19.08 | 68,776,997.0 | -9.52% |
| Mar, 2023 | $135.3 | $119.5 | $15.81 | 101,367,789.0 | +9.09% |
| Feb, 2023 | $129.4 | $114.1 | $15.24 | 71,204,886.0 | -3.83% |
| Jan, 2023 | $136.5 | $109.0 | $27.46 | 71,732,932.0 | +10.42% |
Marathon Petroleum Corp Stock (MPC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $123.1 | $106.5 | $16.57 | 90,262,803.0 | -4.45% |
| Nov, 2022 | $127.6 | $112.8 | $14.85 | 76,304,269.0 | +7.21% |
| Oct, 2022 | $115.7 | $100.2 | $15.51 | 65,179,965.0 | +14.39% |
| Sep, 2022 | $101.6 | $89.40 | $12.22 | 112,249,703.0 | -1.41% |
| Aug, 2022 | $106.8 | $88.33 | $18.47 | 101,416,122.0 | +9.92% |
| Jul, 2022 | $91.96 | $77.62 | $14.34 | 88,256,067.0 | +11.49% |
| Jun, 2022 | $114.3 | $81.31 | $33.04 | 186,835,591.0 | -19.24% |
| May, 2022 | $104.6 | $86.45 | $18.16 | 124,866,740.0 | +16.65% |
| Apr, 2022 | $93.16 | $81.57 | $11.59 | 94,171,970.0 | +2.06% |
| Mar, 2022 | $87.10 | $73.17 | $13.92 | 164,417,681.0 | +9.80% |
| Feb, 2022 | $81.39 | $70.78 | $10.60 | 127,103,466.0 | +8.53% |
| Jan, 2022 | $75.88 | $64.27 | $11.61 | 151,850,296.0 | +12.13% |
1.05%
0.02%
Cap:
|
Volume (24h):