MPC
Marathon Petro (MPC)
NYSE
$460.63+$1.35 (+0.29%)
Price as of Oct 22, 2026 7:58 PM EDT
  • $131.4B
    Market Cap
  • 152.36%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +16.30%
    Low Price$388.38
    High Price$484.92
  • 3 Months
    +46.75%
    Low Price$296.94
    High Price$484.92
  • 1 Year
    +152.36%
    Low Price$160.76
    High Price$484.92
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
473.00
473.06
448.38
459.28
-1.86%
2,596,817
10/21/2026
473.17
478.94
458.69
467.98
-1.49%
2,207,664
10/20/2026
471.95
476.98
464.00
475.04
+0.28%
1,917,627
10/19/2026
478.00
493.98
470.68
473.69
-0.92%
1,926,674
10/16/2026
480.61
484.25
470.56
478.07
+0.24%
1,802,747
10/15/2026
481.20
481.55
469.07
476.92
-1.65%
2,082,535
10/14/2026
480.00
485.22
473.56
484.92
+1.66%
1,635,298
10/13/2026
464.00
477.73
462.41
476.98
+3.96%
1,645,575
10/12/2026
461.86
468.42
454.51
458.81
+0.83%
1,519,925
10/09/2026
461.04
470.00
450.38
455.03
-1.79%
1,967,873
10/08/2026
449.45
467.85
447.59
463.34
+4.77%
2,751,117
10/07/2026
435.58
444.99
435.00
442.26
+2.29%
1,924,420
10/06/2026
428.45
435.69
427.20
432.36
-0.26%
1,570,296
10/05/2026
422.80
437.67
421.08
433.47
+2.64%
2,130,178
10/02/2026
415.88
424.67
405.57
422.33
+0.52%
2,167,628
10/01/2026
393.21
420.73
392.83
420.15
+6.25%
2,116,829
09/30/2026
398.05
404.07
393.70
395.42
+0.86%
1,649,012
09/29/2026
382.28
394.23
380.00
392.03
+0.67%
1,898,905
09/28/2026
396.00
398.33
387.07
389.44
-1.04%
2,669,660
09/25/2026
385.00
394.87
380.78
393.52
+0.66%
1,939,354
09/24/2026
394.14
401.09
387.74
390.95
+0.66%
2,091,001
09/23/2026
393.05
400.72
378.80
388.38
-0.33%
4,184,610
09/22/2026
391.68
404.70
386.95
389.68
-3.16%
4,704,790
09/21/2026
419.01
431.08
399.55
402.38
-5.30%
4,451,101
09/18/2026
420.27
428.00
419.15
424.89
+0.69%
9,848,753
09/17/2026
408.76
423.83
407.00
421.96
+1.94%
2,694,804
09/16/2026
405.31
419.39
402.66
413.92
+0.75%
2,869,853
09/15/2026
397.69
413.28
396.76
410.84
+3.63%
2,878,052
09/14/2026
401.00
409.50
388.16
396.45
+0.13%
3,569,657
09/11/2026
394.99
409.11
394.24
395.93
+0.89%
2,359,201
09/10/2026
405.01
405.13
392.22
392.42
-1.76%
2,568,875
09/09/2026
401.58
402.00
393.54
399.44
+0.42%
1,975,042
09/08/2026
396.50
399.62
395.06
397.77
+2.28%
1,845,405
09/04/2026
386.10
391.00
379.10
388.90
+0.31%
1,875,288
09/03/2026
383.95
398.52
382.92
387.71
+0.18%
2,136,587
09/02/2026
380.37
391.98
380.04
387.00
+1.04%
2,399,411
09/01/2026
380.78
383.01
373.00
383.00
+2.59%
2,379,505
08/31/2026
374.24
376.56
366.68
373.32
+1.22%
3,628,418
08/28/2026
363.74
369.12
363.15
368.83
+1.46%
1,919,204
08/27/2026
362.79
366.65
356.41
363.54
+0.35%
3,019,979
08/26/2026
350.79
365.32
347.67
362.27
+2.08%
2,089,977
08/25/2026
358.34
361.97
354.62
354.88
-2.11%
2,205,707
08/24/2026
359.78
367.50
357.97
362.52
+0.50%
2,169,509
08/21/2026
358.88
365.21
357.75
360.72
+0.70%
2,236,554
08/20/2026
363.38
367.60
356.69
358.23
-0.70%
2,895,839
08/19/2026
365.21
365.87
359.00
360.75
-1.22%
2,398,505
08/19/2026
$1.00 Dividend
08/18/2026
362.07
366.24
355.96
365.21
+2.24%
2,033,776
08/17/2026
357.59
362.35
354.29
357.20
+0.78%
3,054,638
08/14/2026
356.02
359.12
351.52
354.45
-0.27%
2,188,508
08/13/2026
344.46
356.22
343.06
355.40
+2.33%
2,232,897
08/12/2026
334.13
347.40
331.08
347.30
+3.52%
2,977,413
08/11/2026
318.13
335.53
317.13
335.50
+5.03%
3,183,068
08/10/2026
301.37
319.55
301.37
319.45
+7.42%
4,058,734
08/07/2026
294.33
300.67
289.57
297.39
-0.35%
2,300,278
08/06/2026
302.34
302.50
292.92
298.43
+0.50%
1,976,788
08/05/2026
313.64
314.63
296.56
296.94
-4.75%
2,774,866
08/04/2026
307.99
314.26
300.75
311.76
+1.82%
2,507,173
08/04/2026
$17.73 Earnings
08/03/2026
310.27
316.85
305.00
306.19
-2.98%
2,105,269
07/31/2026
315.45
316.53
310.16
315.61
+0.76%
1,688,680
07/30/2026
304.07
315.67
304.07
313.22
+1.74%
1,963,980
07/29/2026
312.00
314.86
306.55
307.88
+0.87%
1,605,052
07/28/2026
312.33
314.14
305.11
305.21
-2.02%
1,826,046
07/27/2026
305.84
312.88
304.56
311.50
+1.01%
2,378,444
07/24/2026
310.85
315.63
307.84
308.40
-0.97%
2,000,766
07/23/2026
322.52
322.87
310.35
311.42
-1.12%
2,294,459
07/22/2026
325.78
326.03
314.82
314.96
-1.23%
2,589,744
07/21/2026
318.39
320.12
314.37
318.89
+1.41%
2,121,114
07/20/2026
312.10
318.49
312.10
314.45
+0.87%
1,589,626
07/17/2026
310.88
312.29
305.97
311.75
+2.21%
2,139,400
07/16/2026
301.17
307.57
300.19
305.01
+2.23%
1,871,320
07/15/2026
300.71
303.53
294.40
298.36
-1.39%
2,325,437
07/14/2026
299.18
302.86
295.91
302.57
+2.20%
2,266,012
07/13/2026
290.03
298.23
288.75
296.07
+4.63%
2,146,235
07/10/2026
285.54
286.36
276.79
282.97
+0.16%
1,932,684
07/09/2026
280.66
282.91
278.29
282.53
+0.93%
1,844,235
07/08/2026
270.89
280.48
269.26
279.91
+5.39%
2,467,742
07/07/2026
266.92
268.75
260.85
265.60
-0.99%
1,838,819
07/06/2026
265.79
271.61
264.66
268.26
+0.99%
1,720,370
07/02/2026
266.27
269.66
263.60
265.62
+0.56%
1,756,127
07/01/2026
256.76
264.24
254.31
264.15
+3.60%
1,870,030
06/30/2026
259.91
261.36
254.09
254.97
-1.37%
1,907,657
06/29/2026
255.91
265.10
255.66
258.51
+2.03%
2,393,248
06/26/2026
252.29
256.01
250.77
253.37
+0.20%
6,961,330
06/25/2026
244.39
253.04
243.94
252.87
+2.86%
1,807,157
06/24/2026
242.96
247.97
239.57
245.84
-0.81%
1,684,083
06/23/2026
244.61
248.99
243.80
247.84
+0.50%
1,587,577
06/22/2026
241.85
247.22
239.34
246.61
+1.80%
1,877,781
06/18/2026
242.20
242.70
237.63
242.25
-0.69%
4,962,728
06/17/2026
249.13
249.84
243.47
243.94
-2.34%
2,381,236
06/16/2026
246.95
251.07
246.11
249.79
-0.16%
2,687,506
06/15/2026
253.06
255.26
248.00
250.17
-4.83%
3,456,890
06/12/2026
260.20
267.10
258.31
262.86
+1.06%
1,701,546
06/11/2026
267.27
269.03
259.35
260.10
-0.94%
2,072,699
06/10/2026
257.48
268.61
257.48
262.56
+1.99%
2,109,253
06/09/2026
263.63
265.71
255.83
257.45
-3.01%
3,233,562
06/08/2026
264.92
270.54
262.20
265.44
+1.59%
1,814,671
06/05/2026
264.57
268.92
261.18
261.29
-1.89%
2,160,706
06/04/2026
262.39
269.60
260.77
266.32
-0.06%
2,123,378