Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 225.00 | 230.61 | 223.00 | 229.25 | 227.73 | 1,160 |
| 2026-04-24 | 227.00 | 227.00 | 214.50 | 223.57 | 222.09 | 275 |
| 2026-04-23 | 226.35 | 226.35 | 218.60 | 221.79 | 220.32 | 848 |
| 2026-04-22 | 218.50 | 225.00 | 215.00 | 221.03 | 219.57 | 508 |
| 2026-04-21 | 214.12 | 220.00 | 210.00 | 218.72 | 217.27 | 252 |
| 2026-04-20 | 218.07 | 225.79 | 209.53 | 215.32 | 213.89 | 1,014 |
| 2026-04-17 | 230.11 | 230.11 | 210.42 | 214.41 | 212.99 | 3,545 |
| 2026-04-16 | 225.00 | 230.06 | 215.00 | 227.51 | 226.00 | 571 |
| 2026-04-15 | 220.00 | 231.25 | 220.00 | 224.54 | 223.05 | 668 |
| 2026-04-14 | 220.00 | 228.54 | 220.00 | 223.77 | 222.29 | 955 |
| 2026-04-13 | 229.52 | 231.00 | 221.99 | 225.29 | 223.80 | 619 |
| 2026-04-10 | 222.01 | 230.00 | 217.01 | 222.14 | 220.67 | 555 |
| 2026-04-09 | 234.90 | 237.56 | 221.30 | 224.62 | 223.13 | 1,084 |
| 2026-04-08 | 233.78 | 238.50 | 227.87 | 229.79 | 228.27 | 3,047 |
| 2026-04-07 | 239.01 | 248.00 | 233.95 | 244.69 | 243.07 | 919 |
| 2026-04-02 | 244.38 | 248.50 | 234.00 | 240.50 | 238.91 | 1,492 |
| 2026-04-01 | 242.00 | 243.30 | 228.00 | 234.31 | 232.76 | 2,814 |
| 2026-03-31 | 244.46 | 255.00 | 239.79 | 242.61 | 241.00 | 1,283 |
| 2026-03-30 | 258.19 | 261.12 | 247.19 | 247.53 | 245.89 | 1,421 |
| 2026-03-27 | 249.91 | 259.00 | 246.00 | 251.11 | 249.45 | 4,234 |
| 2026-03-26 | 241.25 | 250.00 | 240.44 | 248.31 | 246.67 | 27,867 |
| 2026-03-25 | 240.83 | 246.80 | 233.00 | 241.67 | 240.07 | 409 |
| 2026-03-24 | 234.00 | 247.13 | 233.50 | 244.55 | 242.93 | 2,521 |
| 2026-03-23 | 230.07 | 241.02 | 221.80 | 234.24 | 232.69 | 2,936 |
| 2026-03-20 | 240.00 | 242.62 | 233.06 | 234.00 | 232.45 | 2,512 |
| 2026-03-19 | 239.05 | 243.19 | 230.94 | 235.32 | 233.76 | 1,463 |
| 2026-03-18 | 230.53 | 238.77 | 228.00 | 237.63 | 236.06 | 3,702 |
| 2026-03-17 | 229.00 | 234.59 | 223.30 | 233.57 | 232.02 | 1,134 |
| 2026-03-16 | 230.00 | 236.40 | 225.00 | 227.73 | 226.22 | 2,274 |
| 2026-03-13 | 232.44 | 233.00 | 226.33 | 228.69 | 227.18 | 2,923 |
| 2026-03-12 | 222.26 | 236.20 | 222.26 | 233.57 | 232.02 | 7,528 |
| 2026-03-11 | 215.00 | 225.88 | 213.00 | 225.51 | 224.02 | 667 |
| 2026-03-10 | 212.14 | 220.15 | 210.00 | 216.60 | 215.17 | 1,794 |
| 2026-03-09 | 232.56 | 238.00 | 214.63 | 216.72 | 215.29 | 2,135 |
| 2026-03-06 | 217.50 | 225.00 | 214.26 | 220.14 | 218.68 | 1,010 |
| 2026-03-05 | 221.79 | 228.34 | 214.63 | 219.99 | 218.53 | 1,216 |
| 2026-03-04 | 214.36 | 221.42 | 206.55 | 221.17 | 219.71 | 1,815 |
| 2026-03-03 | 212.50 | 217.00 | 206.00 | 211.12 | 209.72 | 3,326 |
| 2026-03-02 | 202.07 | 209.94 | 198.21 | 207.80 | 206.42 | 1,765 |
| 2026-02-27 | 196.00 | 203.78 | 190.48 | 197.62 | 196.31 | 1,649 |
| 2026-02-26 | 194.25 | 202.50 | 191.39 | 201.45 | 200.12 | 727 |
| 2026-02-25 | 195.35 | 199.00 | 192.00 | 192.54 | 191.27 | 1,860 |
| 2026-02-24 | 195.00 | 196.24 | 190.00 | 193.77 | 192.49 | 552 |
| 2026-02-23 | 196.76 | 199.20 | 190.85 | 190.85 | 189.59 | 464 |
| 2026-02-20 | 197.00 | 200.63 | 192.40 | 196.84 | 195.54 | 372 |
| 2026-02-19 | 201.59 | 202.00 | 196.72 | 196.99 | 195.69 | 386 |
| 2026-02-18 | 198.54 | 202.00 | 197.50 | 199.85 | 198.53 | 226 |
| 2026-02-17 | 202.09 | 208.00 | 197.63 | 199.00 | 197.68 | 238 |
| 2026-02-13 | 196.70 | 203.94 | 194.80 | 203.85 | 201.51 | 605 |
| 2026-02-12 | 209.40 | 210.31 | 198.82 | 200.19 | 197.89 | 797 |
| 2026-02-11 | 206.55 | 209.61 | 202.00 | 207.69 | 205.30 | 553 |
| 2026-02-10 | 201.41 | 207.77 | 200.00 | 202.87 | 200.54 | 984 |
| 2026-02-09 | 203.95 | 210.00 | 200.01 | 204.43 | 202.08 | 930 |
| 2026-02-06 | 197.60 | 204.34 | 190.10 | 202.74 | 200.41 | 1,265 |
| 2026-02-05 | 198.00 | 198.00 | 190.86 | 194.40 | 192.17 | 630 |
| 2026-02-04 | 182.00 | 195.49 | 182.00 | 195.49 | 193.24 | 1,233 |
| 2026-02-03 | 180.72 | 187.95 | 172.12 | 179.91 | 177.84 | 1,302 |
| 2026-02-02 | 172.05 | 176.94 | 169.91 | 176.56 | 174.53 | 640 |
| 2026-01-30 | 176.70 | 177.10 | 172.19 | 173.56 | 171.57 | 207 |
| 2026-01-29 | 173.38 | 181.23 | 172.36 | 178.25 | 176.20 | 774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.0000 USD |
| 2026-05-19 | 1.0000 USD |
| 2026-02-17 | 1.0000 USD |
| 2025-11-18 | 1.0000 USD |
| 2025-08-19 | 0.9100 USD |
| 2025-05-20 | 0.9100 USD |
| 2025-02-18 | 0.9100 USD |
| 2024-11-20 | 0.9100 USD |
| 2024-08-21 | 0.8250 USD |
| 2024-05-15 | 0.8250 USD |
| 2024-02-20 | 0.8250 USD |
| 2023-11-15 | 0.8250 USD |
| 2023-08-15 | 0.7500 USD |
| 2023-05-16 | 0.7500 USD |
| 2023-02-15 | 0.7500 USD |
| 2022-11-15 | 0.7500 USD |
| 2022-08-16 | 0.5800 USD |
| 2022-05-17 | 0.5800 USD |
| 2022-02-15 | 0.5800 USD |
| 2021-11-16 | 0.5800 USD |
| 2021-08-17 | 0.5800 USD |
| 2021-05-18 | 0.5800 USD |
| 2021-02-16 | 0.5800 USD |
| 2020-11-17 | 0.5800 USD |
| 2020-08-18 | 0.5800 USD |
| 2020-05-19 | 0.5800 USD |
| 2020-02-18 | 0.5800 USD |
| 2019-11-19 | 0.5300 USD |
| 2019-08-20 | 0.5300 USD |
| 2019-05-15 | 0.5300 USD |
| 2019-02-19 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.