Marathon Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 150.20 | 152.55 | 150.20 | 152.55 | 152.55 | 91 |
| 2026-10-15 | 150.45 | 150.45 | 149.25 | 149.25 | 149.25 | 42 |
| 2026-10-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 32 |
| 2026-10-13 | 144.62 | 148.26 | 144.62 | 148.12 | 148.12 | 144 |
| 2026-10-09 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 50 |
| 2026-10-08 | 145.74 | 145.74 | 144.90 | 144.90 | 144.90 | 6 |
| 2026-10-07 | 138.19 | 139.23 | 137.80 | 138.32 | 138.32 | 254 |
| 2026-10-06 | 133.42 | 134.82 | 133.42 | 134.82 | 134.82 | 8 |
| 2026-10-05 | 136.08 | 136.08 | 135.66 | 135.66 | 135.66 | 60 |
| 2026-10-02 | 135.66 | 137.90 | 135.52 | 137.76 | 137.76 | 208 |
| 2026-10-01 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 1 |
| 2026-09-30 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | 23 |
| 2026-09-29 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0 |
| 2026-09-28 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 32 |
| 2026-09-25 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0 |
| 2026-09-24 | 130.26 | 130.26 | 127.40 | 127.40 | 127.40 | 136 |
| 2026-09-23 | 125.04 | 126.12 | 125.04 | 126.12 | 126.12 | 45 |
| 2026-09-22 | 128.31 | 129.22 | 125.45 | 125.45 | 125.45 | 877 |
| 2026-09-21 | 134.68 | 134.68 | 129.60 | 129.60 | 129.60 | 98 |
| 2026-09-18 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | 0 |
| 2026-09-17 | 134.42 | 134.81 | 134.42 | 134.81 | 134.81 | 68 |
| 2026-09-16 | 133.51 | 135.07 | 133.51 | 135.07 | 135.07 | 29 |
| 2026-09-15 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | 1 |
| 2026-09-14 | 127.14 | 127.92 | 126.23 | 126.61 | 126.61 | 1,091 |
| 2026-09-11 | 124.02 | 128.05 | 124.02 | 127.14 | 127.14 | 33 |
| 2026-09-10 | 130.00 | 130.00 | 126.23 | 126.23 | 126.23 | 60 |
| 2026-09-09 | 128.96 | 128.96 | 127.40 | 128.96 | 128.96 | 32 |
| 2026-09-08 | 126.12 | 127.56 | 126.12 | 127.56 | 127.56 | 1,123 |
| 2026-09-07 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 0 |
| 2026-09-04 | 124.44 | 124.56 | 123.84 | 124.56 | 124.56 | 20 |
| 2026-09-03 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 1 |
| 2026-09-02 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | 0 |
| 2026-09-01 | 120.96 | 122.16 | 120.96 | 122.04 | 122.04 | 69 |
| 2026-08-31 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | 0 |
| 2026-08-28 | 118.92 | 118.92 | 118.44 | 118.44 | 118.44 | 2 |
| 2026-08-27 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2026-08-26 | 115.72 | 117.15 | 115.72 | 116.60 | 116.60 | 41 |
| 2026-08-25 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 0 |
| 2026-08-24 | 115.99 | 115.99 | 115.68 | 115.68 | 115.68 | 28 |
| 2026-08-21 | 116.40 | 118.32 | 115.44 | 116.63 | 116.63 | 5,808 |
| 2026-08-20 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 5 |
| 2026-08-19 | 116.76 | 116.96 | 116.76 | 116.96 | 116.96 | 13 |
| 2026-08-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-17 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | 0 |
| 2026-08-14 | 116.88 | 117.00 | 115.00 | 115.00 | 114.85 | 276 |
| 2026-08-13 | 112.97 | 115.39 | 112.95 | 115.39 | 115.24 | 409 |
| 2026-08-12 | 110.46 | 110.53 | 110.46 | 110.53 | 110.39 | 3 |
| 2026-08-11 | 104.00 | 108.10 | 104.00 | 108.10 | 107.96 | 92 |
| 2026-08-10 | 102.10 | 102.10 | 102.10 | 102.10 | 101.97 | 1 |
| 2026-08-07 | 1,596.69 | 1,596.69 | 1,596.69 | 1,596.69 | 99.665 | 0 |
| 2026-08-06 | 1,596.69 | 1,596.69 | 1,596.69 | 1,596.69 | 99.665 | 0 |
| 2026-08-05 | 1,596.69 | 1,596.69 | 1,596.69 | 1,596.69 | 99.665 | 0 |
| 2026-08-04 | 1,540.17 | 1,596.69 | 1,540.17 | 1,596.69 | 99.665 | 176 |
| 2026-08-03 | 1,580.28 | 1,580.28 | 1,580.28 | 1,580.28 | 98.641 | 0 |
| 2026-07-31 | 1,580.28 | 1,580.28 | 1,580.28 | 1,580.28 | 98.641 | 0 |
| 2026-07-30 | 1,580.28 | 1,580.28 | 1,580.28 | 1,580.28 | 98.641 | 0 |
| 2026-07-29 | 1,580.28 | 1,580.28 | 1,580.28 | 1,580.28 | 98.641 | 0 |
| 2026-07-28 | 1,580.28 | 1,580.28 | 1,580.28 | 1,580.28 | 98.641 | 0 |
| 2026-07-27 | 1,580.28 | 1,580.28 | 1,580.28 | 1,580.28 | 98.641 | 0 |
| 2026-07-24 | 1,580.28 | 1,580.28 | 1,580.28 | 1,580.28 | 98.641 | 0 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.1475 USD |
| 2026-05-18 | 55.7067 USD |
| 2026-02-12 | 55.8336 USD |
| 2025-11-17 | 58.6918 USD |
| 2025-08-18 | 53.0333 USD |
| 2025-05-19 | 54.5467 USD |
| 2025-02-17 | 57.4517 USD |
| 2024-11-14 | 59.3971 USD |
| 2024-08-19 | 50.3443 USD |
| 2024-05-14 | 47.7846 USD |
| 2024-02-19 | 44.4730 USD |
| 2023-11-13 | 44.1710 USD |
| 2023-08-14 | 40.1794 USD |
| 2023-05-15 | 39.3901 USD |
| 2023-02-14 | 42.5285 USD |
| 2022-11-14 | 42.7467 USD |
| 2022-08-16 | 48.0592 USD |
| 2022-08-15 | 32.5085 USD |
| 2022-05-17 | 47.3253 USD |
| 2022-05-16 | 32.0117 USD |
| 2022-02-15 | 46.6078 USD |
| 2022-02-14 | 31.5266 USD |
| 2021-11-16 | 52.2938 USD |
| 2021-11-12 | 35.3726 USD |
| 2021-08-17 | 48.4267 USD |
| 2021-08-16 | 32.7568 USD |
| 2021-05-18 | 47.4987 USD |
| 2021-05-17 | 32.1291 USD |
| 2021-02-12 | 51.8520 USD |
| 2021-02-11 | 35.0746 USD |
| 2020-11-17 | 47.0274 USD |
| 2020-11-16 | 63.6203 USD |
| 2020-08-18 | 49.0429 USD |
| 2020-08-17 | 32.8317 USD |
| 2020-05-19 | 45.3912 USD |
| 2020-05-18 | 30.0706 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.