Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 175.41 | 180.74 | 175.24 | 175.74 | 173.72 | 2,826,228 |
| 2026-01-28 | 173.00 | 174.00 | 170.08 | 172.01 | 170.04 | 1,691,272 |
| 2026-01-27 | 172.92 | 174.01 | 170.50 | 171.79 | 169.82 | 2,452,638 |
| 2026-01-26 | 177.35 | 177.50 | 172.24 | 172.54 | 170.56 | 1,610,858 |
| 2026-01-23 | 177.68 | 181.61 | 175.06 | 175.38 | 173.37 | 1,635,143 |
| 2026-01-22 | 176.48 | 177.95 | 174.31 | 175.76 | 173.74 | 1,877,473 |
| 2026-01-21 | 178.40 | 182.57 | 177.22 | 177.48 | 175.44 | 2,389,130 |
| 2026-01-20 | 176.69 | 177.74 | 174.05 | 174.88 | 172.87 | 1,302,261 |
| 2026-01-16 | 177.20 | 178.75 | 174.96 | 175.63 | 173.61 | 1,627,498 |
| 2026-01-15 | 179.33 | 179.79 | 177.01 | 177.59 | 175.55 | 2,004,504 |
| 2026-01-14 | 176.19 | 183.43 | 176.00 | 181.09 | 179.01 | 2,825,673 |
| 2026-01-13 | 175.71 | 179.09 | 174.40 | 175.85 | 173.83 | 2,546,714 |
| 2026-01-12 | 175.92 | 177.32 | 174.00 | 175.54 | 173.53 | 2,096,302 |
| 2026-01-09 | 178.02 | 178.80 | 174.38 | 176.17 | 174.15 | 2,589,010 |
| 2026-01-08 | 172.76 | 178.83 | 171.55 | 177.07 | 175.04 | 2,409,260 |
| 2026-01-07 | 173.36 | 176.65 | 168.69 | 172.51 | 170.53 | 2,731,070 |
| 2026-01-06 | 175.13 | 175.68 | 170.23 | 170.42 | 168.46 | 2,378,701 |
| 2026-01-05 | 173.15 | 177.70 | 171.50 | 174.94 | 172.93 | 5,033,221 |
| 2026-01-02 | 162.85 | 165.36 | 162.33 | 165.14 | 163.24 | 1,409,405 |
| 2025-12-31 | 164.09 | 164.17 | 161.93 | 162.63 | 160.76 | 1,323,765 |
| 2025-12-30 | 164.59 | 164.81 | 162.82 | 163.82 | 161.94 | 1,224,080 |
| 2025-12-29 | 164.79 | 165.00 | 162.62 | 163.60 | 161.72 | 1,847,571 |
| 2025-12-26 | 165.01 | 165.88 | 163.34 | 163.69 | 161.81 | 1,262,312 |
| 2025-12-24 | 165.54 | 166.31 | 164.45 | 165.73 | 163.83 | 996,151 |
| 2025-12-23 | 165.27 | 166.95 | 164.22 | 166.40 | 164.49 | 2,380,588 |
| 2025-12-22 | 169.90 | 170.79 | 164.64 | 164.77 | 162.88 | 1,999,839 |
| 2025-12-19 | 168.39 | 170.53 | 167.27 | 168.32 | 166.39 | 6,618,083 |
| 2025-12-18 | 173.41 | 174.38 | 167.13 | 168.11 | 166.18 | 2,888,624 |
| 2025-12-17 | 177.29 | 177.53 | 172.86 | 174.50 | 172.50 | 3,050,877 |
| 2025-12-16 | 184.01 | 185.17 | 175.25 | 176.79 | 174.76 | 2,889,200 |
| 2025-12-15 | 185.01 | 185.82 | 184.02 | 185.51 | 183.38 | 2,402,750 |
| 2025-12-12 | 187.90 | 188.19 | 184.13 | 185.77 | 183.64 | 2,419,273 |
| 2025-12-11 | 188.73 | 190.37 | 186.62 | 187.11 | 184.96 | 2,603,205 |
| 2025-12-10 | 190.83 | 192.42 | 187.52 | 191.30 | 189.10 | 2,782,596 |
| 2025-12-09 | 189.72 | 192.17 | 188.58 | 190.73 | 188.54 | 1,808,620 |
| 2025-12-08 | 188.39 | 191.57 | 186.92 | 189.66 | 187.48 | 2,258,666 |
| 2025-12-05 | 189.91 | 193.53 | 189.91 | 190.53 | 188.34 | 1,441,766 |
| 2025-12-04 | 188.61 | 191.70 | 187.64 | 190.15 | 187.97 | 2,103,003 |
| 2025-12-03 | 193.26 | 194.00 | 188.46 | 189.43 | 187.26 | 2,415,909 |
| 2025-12-02 | 194.65 | 194.68 | 189.77 | 192.70 | 190.49 | 1,911,660 |
| 2025-12-01 | 194.12 | 198.17 | 194.12 | 196.14 | 193.89 | 1,702,470 |
| 2025-11-28 | 193.12 | 196.00 | 192.94 | 193.73 | 191.51 | 1,020,930 |
| 2025-11-26 | 189.99 | 193.50 | 189.75 | 191.74 | 189.54 | 1,253,617 |
| 2025-11-25 | 188.80 | 191.20 | 187.14 | 190.00 | 187.82 | 1,594,435 |
| 2025-11-24 | 189.54 | 191.76 | 186.45 | 190.18 | 188.00 | 2,533,407 |
| 2025-11-21 | 187.89 | 192.07 | 186.56 | 190.62 | 188.43 | 1,914,473 |
| 2025-11-20 | 195.62 | 197.96 | 187.42 | 187.87 | 185.71 | 2,983,889 |
| 2025-11-19 | 193.22 | 196.20 | 190.49 | 195.52 | 193.28 | 2,076,823 |
| 2025-11-18 | 195.62 | 199.66 | 195.00 | 199.61 | 196.33 | 1,545,573 |
| 2025-11-17 | 198.88 | 199.37 | 195.30 | 195.97 | 192.75 | 1,984,010 |
| 2025-11-14 | 196.64 | 202.30 | 195.36 | 199.98 | 196.69 | 1,714,728 |
| 2025-11-13 | 197.23 | 199.40 | 193.71 | 194.58 | 191.38 | 2,218,083 |
| 2025-11-12 | 199.64 | 202.25 | 196.35 | 196.90 | 193.67 | 2,506,234 |
| 2025-11-11 | 197.80 | 201.72 | 197.42 | 200.13 | 196.84 | 2,132,877 |
| 2025-11-10 | 193.33 | 198.76 | 191.55 | 196.36 | 193.13 | 2,269,126 |
| 2025-11-07 | 194.10 | 197.07 | 191.57 | 193.76 | 190.58 | 2,174,192 |
| 2025-11-06 | 187.62 | 195.93 | 187.62 | 192.72 | 189.55 | 3,079,281 |
| 2025-11-05 | 184.79 | 189.66 | 184.01 | 186.18 | 183.12 | 2,092,865 |
| 2025-11-04 | 179.10 | 187.24 | 175.00 | 183.78 | 180.76 | 5,838,713 |
| 2025-11-03 | 194.76 | 196.53 | 193.46 | 195.79 | 192.57 | 1,443,245 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-06-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 1.0000 USD |
| 2026-05-20 | 1.0000 USD |
| 2026-02-18 | 1.0000 USD |
| 2025-11-19 | 1.0000 USD |
| 2025-08-20 | 0.9100 USD |
| 2025-05-21 | 0.9100 USD |
| 2025-02-19 | 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.