Marathon Petroleum (MPC)

Historical Prices For Marathon Petroleum (MPC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	124.66	126.00	115.97	121.07	5,833,768	121.07
4/03/2025	140.00	140.68	127.69	128.59	5,075,840	128.59
4/02/2025	144.85	148.13	144.27	147.90	1,654,743	147.90
4/01/2025	145.77	146.95	142.04	146.63	1,898,805	146.63
3/31/2025	143.26	146.50	142.49	145.69	2,483,365	145.69
3/28/2025	147.00	147.54	143.37	144.10	1,689,098	144.10
3/27/2025	149.05	149.70	146.83	147.35	1,579,095	147.35
3/26/2025	150.92	153.88	149.35	149.81	1,981,064	149.81
3/25/2025	149.58	151.36	148.41	149.09	3,562,051	149.09
3/24/2025	151.14	153.45	147.56	148.68	3,087,676	148.68
3/21/2025	151.09	152.05	147.84	149.96	6,814,341	149.96
3/20/2025	148.03	152.08	147.68	151.95	3,638,768	151.95
3/19/2025	146.51	150.61	145.75	149.57	3,591,363	149.57
3/18/2025	147.65	148.72	144.69	146.00	2,797,839	146.00
3/17/2025	141.69	147.10	141.65	146.16	2,324,028	146.16
3/14/2025	137.33	141.65	137.02	141.15	1,708,285	141.15
3/13/2025	137.28	140.00	135.71	137.02	1,885,361	137.02
3/12/2025	133.75	138.49	133.75	137.12	2,426,175	137.12
3/11/2025	137.52	138.27	133.73	134.72	2,750,642	134.72
3/10/2025	138.54	140.15	135.71	136.26	2,799,248	136.26
3/07/2025	137.87	141.16	136.91	137.55	2,832,652	137.55
3/06/2025	134.12	138.13	133.73	137.56	2,470,358	137.56
3/05/2025	140.05	140.97	132.79	135.12	4,744,873	135.12
3/04/2025	143.57	144.78	139.45	142.62	3,297,910	142.62
3/03/2025	151.23	152.75	144.55	145.82	2,714,515	145.82
2/28/2025	147.15	150.37	145.87	150.18	3,007,811	150.18
2/27/2025	147.11	149.66	145.90	147.98	2,422,012	147.98
2/26/2025	151.24	151.24	144.96	146.30	2,280,405	146.30
2/25/2025	153.13	154.66	149.31	150.59	2,435,654	150.59
2/24/2025	153.74	154.89	150.59	152.70	3,688,673	152.70
2/21/2025	157.32	158.38	153.49	153.74	1,996,324	153.74
2/20/2025	156.15	159.04	155.00	158.27	2,464,524	158.27
2/19/2025	157.75	159.47	156.33	156.64	2,549,668	156.64
2/18/2025	156.15	160.45	155.95	159.03	2,859,084	158.12
2/14/2025	154.57	158.45	154.57	156.06	2,411,875	155.17
2/13/2025	149.00	156.11	146.88	154.09	3,179,098	153.21
2/12/2025	154.04	155.11	149.16	149.21	2,510,480	148.36
2/11/2025	155.27	157.03	152.14	155.30	3,666,926	154.41
2/10/2025	151.68	155.67	151.40	153.78	2,221,127	152.90
2/07/2025	152.60	152.69	150.03	150.12	2,377,529	149.26
2/06/2025	158.00	158.99	150.79	151.93	2,389,030	151.06
2/05/2025	155.81	158.48	154.76	157.31	3,314,010	156.41
2/04/2025	147.02	157.45	145.00	156.91	5,832,753	156.01
2/03/2025	145.15	148.60	143.11	147.00	3,175,808	146.16
1/31/2025	150.18	150.18	145.23	145.71	2,721,089	144.88
1/30/2025	154.82	155.04	148.35	149.96	2,084,369	149.10
1/29/2025	150.50	153.09	150.07	151.39	1,785,409	150.52
1/28/2025	152.60	153.05	149.20	150.64	2,204,670	149.78
1/27/2025	153.11	154.85	150.90	152.60	2,291,830	151.73
1/24/2025	153.87	155.72	151.18	151.61	4,319,393	150.74
1/23/2025	148.80	154.43	148.71	154.31	2,946,726	153.43
1/22/2025	149.32	150.59	147.42	147.61	3,310,136	146.76
1/21/2025	152.25	152.69	149.47	150.82	2,669,446	149.96
1/17/2025	151.50	153.54	149.95	152.70	2,486,507	151.83
1/16/2025	151.00	152.96	150.72	151.70	1,862,212	150.83
1/15/2025	151.37	153.13	150.44	151.95	2,455,679	151.08
1/14/2025	146.42	150.14	144.85	149.42	2,510,823	148.56
1/13/2025	143.35	151.26	142.78	146.75	3,673,309	145.91
1/10/2025	144.26	145.31	140.91	142.27	3,593,078	141.46
1/08/2025	140.00	142.76	138.94	142.33	2,691,946	141.52
1/07/2025	141.70	143.03	140.51	141.66	3,064,936	140.85
1/06/2025	142.32	144.51	139.71	140.53	3,757,650	139.73