NYSE:MPC | Historical Stock Price | Marathon Petroleum Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.66$28.99$61.52$130.54$277.02$587.862011-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$63.99$88.533,546,400——
2021-12-30$63.43$87.764,049,900——
2021-12-29$63.95$88.485,253,600——
2021-12-28$64.37$89.064,774,700——
2021-12-27$64.08$88.664,334,900——
2021-12-23$63.04$87.224,658,300——
2021-12-22$63.10$87.305,168,400——
2021-12-21$63.42$87.745,679,200——
2021-12-20$60.91$84.277,136,700——
2021-12-17$62.45$86.4013,803,000——
2021-12-16$62.77$86.856,067,800——
2021-12-15$62.48$86.445,561,900——
2021-12-14$62.45$86.405,700,600——
2021-12-13$61.81$85.525,416,800——
2021-12-10$63.69$88.124,714,300——
2021-12-09$63.34$87.635,373,800——
2021-12-08$64.06$88.635,430,400——
2021-12-07$64.23$88.877,347,300——
2021-12-06$62.86$86.975,915,300——
2021-12-03$61.67$85.328,031,800——
2021-12-02$63.33$87.626,298,500——
2021-12-01$60.91$84.276,552,400——
2021-11-30$60.85$84.1914,326,200——
2021-11-29$61.78$85.486,166,500——
2021-11-26$61.35$84.885,847,900——
2021-11-24$64.55$89.315,191,700——
2021-11-23$63.85$88.346,971,000——
2021-11-22$61.69$85.356,274,300——
2021-11-19$60.28$83.407,816,300——
2021-11-18$62.70$86.756,910,700——
2021-11-17$63.58$87.975,485,000——
2021-11-16$64.84$89.715,282,000——
2021-11-15$66.12$90.686,236,700——
2021-11-12$65.80$90.244,044,700——
2021-11-11$66.00$90.515,166,800——
2021-11-10$65.52$89.866,560,900——
2021-11-09$67.13$92.066,152,200——
2021-11-08$65.67$90.065,393,800——
2021-11-05$65.81$90.2510,113,800——
2021-11-04$63.57$87.189,258,900——
2021-11-03$63.68$87.337,830,100——
2021-11-02$64.64$88.658,026,700——
2021-11-01$67.26$92.244,761,200——
2021-10-29$65.93$90.427,668,000——
2021-10-28$66.67$91.435,548,800——
2021-10-27$66.15$90.726,473,900——
2021-10-26$68.47$93.905,532,500——
2021-10-25$68.20$93.534,679,400——
2021-10-22$67.52$92.603,977,800——
2021-10-21$67.03$91.935,806,600——
2021-10-20$67.21$92.175,194,900——
2021-10-19$66.83$91.654,881,100——
2021-10-18$66.40$91.064,911,300——
2021-10-15$66.80$91.616,186,200——
2021-10-14$66.68$91.456,837,700——
2021-10-13$65.26$89.505,142,200——
2021-10-12$64.74$88.796,470,300——
2021-10-11$64.56$88.544,832,000——
2021-10-08$65.16$89.366,424,800——
2021-10-07$63.50$87.086,021,800——
2021-10-06$62.86$86.219,077,700——
2021-10-05$63.25$86.747,908,100——
2021-10-04$63.02$86.439,084,700——
2021-10-01$63.56$87.176,868,200——
2021-09-30$61.81$84.776,531,900——
2021-09-29$61.93$84.934,963,200——
2021-09-28$62.51$85.736,093,500——
2021-09-27$63.09$86.527,532,900——
2021-09-24$61.89$84.883,860,900——
2021-09-23$61.80$84.755,851,900——
2021-09-22$59.91$82.167,604,000——
2021-09-21$57.84$79.324,525,200——
2021-09-20$57.13$78.356,919,800——
2021-09-17$58.86$80.727,621,100——
2021-09-16$59.10$81.054,135,700——
2021-09-15$59.57$81.706,875,200——
2021-09-14$57.56$78.945,609,100——
2021-09-13$58.61$80.385,885,400——
2021-09-10$56.87$77.994,866,400——
2021-09-09$57.25$78.515,004,800——
2021-09-08$57.11$78.327,420,200——
2021-09-07$58.57$80.324,952,400——
2021-09-03$58.24$79.875,010,200——
2021-09-02$57.90$79.415,402,400——
2021-09-01$57.25$78.516,489,000——
2021-08-31$59.27$81.286,464,100——
2021-08-30$58.93$80.826,138,900——
2021-08-27$60.02$82.316,556,000——
2021-08-26$58.09$79.674,982,600——
2021-08-25$58.63$80.415,268,500——
2021-08-24$57.96$79.494,597,400——
2021-08-23$56.82$77.924,499,600——
2021-08-20$54.77$75.115,964,000——
2021-08-19$54.23$74.378,185,600——
2021-08-18$56.28$77.184,414,000——
2021-08-17$57.10$78.315,789,000——
2021-08-16$58.38$79.275,633,000——
2021-08-13$59.15$80.313,639,800——
2021-08-12$59.54$80.844,948,000——
2021-08-11$59.14$80.304,856,600——
2021-08-10$58.48$79.406,051,300——
2021-08-09$57.22$77.695,451,600——
2021-08-06$57.41$77.956,352,500——
2021-08-05$56.49$76.707,163,100——
2021-08-04$54.38$73.846,118,000——
2021-08-03$55.94$75.954,892,500——
2021-08-02$54.46$73.955,258,600——
2021-07-30$55.22$74.983,642,500——
2021-07-29$55.93$75.943,210,800——
2021-07-28$55.28$75.063,196,500——
2021-07-27$54.34$73.783,625,600——
2021-07-26$54.66$74.223,948,200——
2021-07-23$53.43$72.553,058,400——
2021-07-22$53.39$72.493,179,200——
2021-07-21$54.08$73.435,798,900——
2021-07-20$52.12$70.775,664,600——
2021-07-19$50.88$69.0810,787,800——
2021-07-16$53.26$72.326,763,600——
2021-07-15$54.25$73.667,348,800——
2021-07-14$55.12$74.847,799,800——
2021-07-13$57.40$77.944,934,900——
2021-07-12$58.33$79.204,943,600——
2021-07-09$58.68$79.685,776,200——
2021-07-08$57.45$78.016,898,600——
2021-07-07$57.95$78.684,186,500——
2021-07-06$58.97$80.079,406,400——
2021-07-02$61.07$82.924,312,200——
2021-07-01$61.27$83.194,013,900——
2021-06-30$60.42$82.043,822,200——
2021-06-29$60.08$81.583,630,100——
2021-06-28$60.50$82.156,040,700——
2021-06-25$62.55$84.939,623,100——
2021-06-24$62.34$84.642,646,000——
2021-06-23$61.55$83.573,538,800——
2021-06-22$61.34$83.294,246,900——
2021-06-21$61.05$82.894,657,900——
2021-06-18$58.87$79.938,980,600——
2021-06-17$60.96$82.777,209,900——
2021-06-16$63.28$85.925,432,400——
2021-06-15$63.67$86.456,232,000——
2021-06-14$62.99$85.538,772,100——
2021-06-11$63.18$85.793,631,600——
2021-06-10$63.44$86.146,980,000——
2021-06-09$63.61$86.3713,185,600——
2021-06-08$64.09$87.029,855,000——
2021-06-07$63.34$86.005,920,300——
2021-06-04$63.67$86.455,751,800——
2021-06-03$63.26$85.897,620,800——
2021-06-02$62.98$85.517,552,500——
2021-06-01$62.50$84.866,361,400——
2021-05-28$61.80$83.918,962,400——
2021-05-27$61.40$83.3711,339,200——
2021-05-26$60.80$82.558,740,800——
2021-05-25$60.01$81.488,911,900——
2021-05-24$60.73$82.4611,488,300——
2021-05-21$59.59$80.919,741,400——
2021-05-20$59.67$81.028,310,500——
2021-05-19$59.55$80.869,215,400——
2021-05-18$60.33$81.9211,782,100——
2021-05-17$61.52$82.7411,254,800——
2021-05-14$60.08$80.8131,341,800——
2021-05-13$58.78$79.065,491,100——
2021-05-12$58.97$79.317,541,600——
2021-05-11$58.64$78.875,801,400——
2021-05-10$59.81$80.446,884,600——
2021-05-07$60.00$80.708,178,200——
2021-05-06$59.46$79.977,405,500——
2021-05-05$59.37$79.858,732,000——
2021-05-04$57.30$77.077,081,500——
2021-05-03$57.16$76.887,066,600——
2021-04-30$55.65$74.854,773,000——
2021-04-29$56.04$75.375,505,400——
2021-04-28$55.44$74.575,896,000——
2021-04-27$53.89$72.484,867,200——
2021-04-26$53.27$71.654,488,700——
2021-04-23$53.00$71.284,179,200——
2021-04-22$52.06$70.027,656,200——
2021-04-21$53.31$71.703,457,400——
2021-04-20$52.05$70.014,337,400——
2021-04-19$53.43$71.863,991,600——
2021-04-16$54.26$72.986,161,300——
2021-04-15$53.87$72.454,410,700——
2021-04-14$53.87$72.454,587,500——
2021-04-13$52.57$70.713,059,300——
2021-04-12$52.21$70.223,677,900——
2021-04-09$52.83$71.063,191,900——
2021-04-08$53.36$71.776,030,800——
2021-04-07$53.99$72.623,850,300——
2021-04-06$53.68$72.205,009,000——
2021-04-05$53.96$72.585,589,900——
2021-04-01$55.80$75.055,490,800——
2021-03-31$53.49$71.944,984,800——
2021-03-30$53.60$72.093,228,700——
2021-03-29$53.53$72.004,552,200——
2021-03-26$55.02$74.003,822,400——
2021-03-25$53.88$72.475,087,700——
2021-03-24$53.17$71.516,802,900——
2021-03-23$52.44$70.536,252,100——
2021-03-22$53.35$71.764,805,300——
2021-03-19$53.76$72.3114,090,200——
2021-03-18$52.85$71.089,731,000——
2021-03-17$56.21$75.607,586,400——
2021-03-16$56.21$75.6010,415,300——
2021-03-15$57.86$77.825,901,500——
2021-03-12$57.75$77.675,053,200——
2021-03-11$58.00$78.016,318,500——
2021-03-10$58.18$78.256,504,000——
2021-03-09$55.87$75.145,278,500——
2021-03-08$57.16$76.887,192,100——
2021-03-05$57.32$77.096,865,900——
2021-03-04$56.51$76.017,032,400——
2021-03-03$56.07$75.415,259,900——
2021-03-02$56.03$75.366,094,700——
2021-03-01$56.10$75.456,159,300——
2021-02-26$54.62$73.466,259,900——
2021-02-25$55.07$74.076,781,600——
2021-02-24$56.65$76.196,605,200——
2021-02-23$55.77$75.017,649,100——
2021-02-22$54.85$73.778,770,000——
2021-02-19$53.00$71.287,603,600——
2021-02-18$51.22$68.894,951,800——
2021-02-17$51.89$69.795,542,300——
2021-02-16$51.46$69.2110,784,600——
2021-02-12$50.46$67.093,907,200——
2021-02-11$49.76$66.163,753,700——
2021-02-10$49.81$66.224,938,500——
2021-02-09$48.87$64.975,076,900——
2021-02-08$49.48$65.799,360,200——
2021-02-05$47.65$63.353,846,000——
2021-02-04$47.33$62.935,007,500——
2021-02-03$47.30$62.896,492,000——
2021-02-02$45.15$60.037,112,000——
2021-02-01$43.45$57.775,232,100——
2021-01-29$43.16$57.386,180,900——
2021-01-28$44.77$59.526,253,800——
2021-01-27$43.94$58.428,826,500——
2021-01-26$45.16$60.044,268,200——
2021-01-25$46.23$61.467,148,400——
2021-01-22$45.75$60.833,645,100——
2021-01-21$45.39$60.355,204,400——
2021-01-20$46.17$61.385,529,300——
2021-01-19$46.09$61.287,186,300——
2021-01-15$43.98$58.477,719,000——
2021-01-14$45.52$60.528,816,200——
2021-01-13$44.32$58.927,234,600——
2021-01-12$45.58$60.6010,484,700——
2021-01-11$43.59$57.954,222,600——
2021-01-08$43.18$57.415,255,000——
2021-01-07$44.17$58.736,420,500——
2021-01-06$42.95$57.106,819,900——
2021-01-05$42.09$55.965,869,100——
2021-01-04$40.75$54.184,174,100——