MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPC — MARATHON PETROLEUM CORPORATION
NYSEMARATHON PETROLEUM CORPORATION
$432.36
-1.11(-0.26%)
- O
- 428.45
- H
- 435.69
- L
- 427.20
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$432.36
Period Return+214.35%
Period High$437.67
Period Low$133.00
Avg Daily Volume2.33M
Total Trading Days365
MPC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $428.45 | $435.69 | $427.20 | $432.36 | $-1.11 | -0.26% | 1,569,160 | $432.08 | $427.20 $435.69 |
| Oct 5, 2026 | $422.80 | $437.67 | $421.08 | $433.47 | +$11.14 | +2.64% | 2,130,178 | $432.25 | $421.08 $437.67 |
| Oct 2, 2026 | $415.88 | $424.67 | $405.57 | $422.33 | +$2.18 | +0.52% | 2,167,627 | $418.63 | $405.57 $424.67 |
| Oct 1, 2026 | $393.21 | $420.73 | $392.83 | $420.15 | +$24.73 | +6.25% | 2,116,828 | $414.58 | $392.83 $420.73 |
| Sep 30, 2026 | $398.05 | $404.07 | $393.70 | $395.42 | +$3.39 | +0.86% | 1,649,011 | $398.00 | $393.70 $404.07 |
| Sep 29, 2026 | $382.28 | $394.23 | $380.00 | $392.03 | +$2.59 | +0.67% | 1,898,905 | $390.87 | $380.00 $394.23 |
| Sep 28, 2026 | $396.00 | $398.33 | $387.07 | $389.44 | $-4.08 | -1.04% | 2,669,660 | $390.80 | $387.07 $398.33 |
| Sep 25, 2026 | $385.00 | $394.87 | $380.78 | $393.52 | +$2.57 | +0.66% | 1,939,353 | $389.11 | $380.78 $394.87 |
| Sep 24, 2026 | $394.14 | $401.09 | $387.74 | $390.95 | +$2.57 | +0.66% | 2,091,000 | $393.92 | $387.74 $401.09 |
| Sep 23, 2026 | $393.05 | $400.72 | $378.80 | $388.38 | $-1.30 | -0.33% | 4,184,609 | $388.31 | $378.80 $400.72 |
| Sep 22, 2026 | $391.68 | $404.70 | $386.95 | $389.68 | $-12.70 | -3.16% | 4,704,789 | $393.93 | $386.95 $404.70 |
| Sep 21, 2026 | $419.01 | $431.08 | $399.55 | $402.38 | $-22.51 | -5.30% | 4,451,101 | $408.73 | $399.55 $431.08 |
| Sep 18, 2026 | $420.27 | $428.00 | $419.15 | $424.89 | +$2.93 | +0.69% | 9,859,693 | $424.54 | $419.15 $428.00 |
| Sep 17, 2026 | $408.76 | $423.83 | $407.00 | $421.96 | +$8.04 | +1.94% | 2,694,805 | $420.16 | $407.00 $423.83 |
| Sep 16, 2026 | $405.31 | $419.39 | $402.66 | $413.92 | +$3.08 | +0.75% | 2,869,853 | $413.69 | $402.66 $419.39 |
| Sep 15, 2026 | $397.69 | $413.28 | $396.76 | $410.84 | +$14.39 | +3.63% | 2,736,913 | $408.36 | $396.76 $413.28 |
| Sep 14, 2026 | $401.00 | $409.50 | $388.16 | $396.45 | +$0.52 | +0.13% | 3,478,299 | $396.16 | $388.16 $409.50 |
| Sep 11, 2026 | $394.99 | $409.11 | $394.24 | $395.93 | +$3.51 | +0.89% | 2,359,201 | $400.26 | $394.24 $409.11 |
| Sep 10, 2026 | $405.01 | $405.13 | $392.22 | $392.42 | $-7.02 | -1.76% | 2,568,874 | $396.34 | $392.22 $405.13 |
| Sep 9, 2026 | $401.58 | $402.00 | $393.54 | $399.44 | +$1.67 | +0.42% | 1,975,042 | $398.99 | $393.54 $402.00 |
| Sep 8, 2026 | $396.50 | $399.62 | $395.06 | $397.77 | +$8.87 | +2.28% | 1,845,899 | $397.54 | $395.06 $399.62 |
| Sep 4, 2026 | $386.10 | $391.00 | $379.10 | $388.90 | +$1.19 | +0.31% | 1,875,286 | $387.53 | $379.10 $391.00 |
| Sep 3, 2026 | $383.95 | $398.52 | $382.92 | $387.71 | +$0.71 | +0.18% | 2,136,587 | $390.31 | $382.92 $398.52 |
| Sep 2, 2026 | $380.37 | $391.98 | $380.04 | $387.00 | +$4.00 | +1.04% | 2,333,372 | $387.17 | $380.04 $391.98 |
| Sep 1, 2026 | $380.78 | $383.01 | $373.00 | $383.00 | +$9.68 | +2.59% | 2,379,505 | $378.62 | $373.00 $383.01 |
| Aug 31, 2026 | $374.24 | $376.56 | $366.68 | $373.32 | +$4.49 | +1.22% | 3,628,419 | $372.40 | $366.68 $376.56 |
| Aug 28, 2026 | $363.74 | $369.12 | $363.15 | $368.83 | +$5.29 | +1.46% | 1,919,204 | $366.35 | $363.15 $369.12 |
| Aug 27, 2026 | $362.79 | $366.65 | $356.41 | $363.54 | +$1.27 | +0.35% | 3,019,979 | $362.25 | $356.41 $366.65 |
| Aug 26, 2026 | $350.79 | $365.32 | $347.67 | $362.27 | +$7.39 | +2.08% | 2,089,977 | $360.71 | $347.67 $365.32 |
| Aug 25, 2026 | $358.34 | $361.97 | $354.62 | $354.88 | $-7.64 | -2.11% | 2,205,707 | $357.71 | $354.62 $361.97 |