Marathon Petroleum Corp (MPC) stock
MPCNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/308% above fair value
$444.73+12.22 (+2.83%)
Close on Oct 30, 2026Market cap $124.89BP/E 15.3Yield 0.84%
Price history
Marathon Petroleum share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$444.73
+2.83% on the day
52-week range
$161.93 – $493.98
-10.0% from the high
Change over 52 weeks
+127.3%
From $195.63 on Oct 30, 2025
Average volume
2.43M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $435.00 | $446.06 | $433.87 | $444.73 | +2.83% | 2,084,613 |
| Oct 29, 2026 | $446.20 | $447.00 | $419.28 | $432.51 | -1.87% | 2,401,913 |
| Oct 28, 2026 | $438.97 | $444.45 | $433.58 | $440.77 | +1.10% | 2,544,623 |
| Oct 27, 2026 | $466.66 | $468.85 | $434.24 | $435.98 | -7.36% | 2,946,240 |
| Oct 26, 2026 | $457.43 | $478.37 | $457.18 | $470.64 | +2.94% | 1,455,894 |
| Oct 23, 2026 | $463.40 | $465.55 | $454.19 | $457.22 | -0.45% | 1,461,704 |
| Oct 22, 2026 | $473.00 | $473.06 | $448.38 | $459.28 | -1.86% | 2,596,816 |
| Oct 21, 2026 | $473.17 | $478.94 | $458.69 | $467.98 | -1.49% | 2,207,663 |
| Oct 20, 2026 | $471.95 | $476.98 | $464.00 | $475.04 | +0.28% | 1,917,527 |
| Oct 19, 2026 | $478.00 | $493.98 | $470.68 | $473.69 | -0.92% | 1,926,672 |
| Oct 16, 2026 | $480.61 | $484.25 | $470.56 | $478.07 | +0.24% | 1,801,775 |
| Oct 15, 2026 | $481.20 | $481.55 | $469.07 | $476.92 | -1.65% | 2,082,554 |
| Oct 14, 2026 | $480.00 | $485.22 | $473.56 | $484.92 | +1.66% | 1,635,297 |
| Oct 13, 2026 | $464.00 | $477.73 | $462.41 | $476.98 | +3.96% | 1,645,574 |
| Oct 12, 2026 | $461.86 | $468.42 | $454.51 | $458.81 | +0.83% | 1,519,925 |
| Oct 9, 2026 | $461.04 | $470.00 | $450.38 | $455.03 | -1.79% | 1,967,872 |
| Oct 8, 2026 | $449.45 | $467.85 | $447.59 | $463.34 | +4.77% | 2,751,116 |
| Oct 7, 2026 | $435.58 | $444.99 | $435.00 | $442.26 | +2.29% | 1,924,419 |
| Oct 6, 2026 | $428.45 | $435.69 | $427.20 | $432.36 | -0.26% | 1,570,295 |
| Oct 5, 2026 | $422.80 | $437.67 | $421.08 | $433.47 | +2.64% | 2,124,176 |
| Oct 2, 2026 | $415.88 | $424.67 | $405.57 | $422.33 | +0.52% | 2,167,626 |
| Oct 1, 2026 | $393.21 | $420.73 | $392.83 | $420.15 | +6.25% | 2,116,828 |
| Sep 30, 2026 | $398.05 | $404.07 | $393.70 | $395.42 | +0.86% | 1,649,011 |
| Sep 29, 2026 | $382.28 | $394.23 | $380.00 | $392.03 | +0.67% | 1,898,904 |
| Sep 28, 2026 | $396.00 | $398.33 | $387.07 | $389.44 | -1.04% | 2,669,659 |
| Sep 25, 2026 | $385.00 | $394.87 | $380.78 | $393.52 | +0.66% | 1,939,352 |
| Sep 24, 2026 | $394.14 | $401.09 | $387.74 | $390.95 | +0.66% | 2,091,000 |
| Sep 23, 2026 | $393.05 | $400.72 | $378.80 | $388.38 | -0.33% | 4,184,609 |
| Sep 22, 2026 | $391.68 | $404.70 | $386.95 | $389.68 | -3.16% | 4,704,788 |
| Sep 21, 2026 | $419.01 | $431.08 | $399.55 | $402.38 | -5.30% | 4,451,101 |
| Sep 18, 2026 | $420.27 | $428.00 | $419.15 | $424.89 | +0.69% | 9,859,692 |
| Sep 17, 2026 | $408.76 | $423.83 | $407.00 | $421.96 | +1.94% | 2,695,260 |
| Sep 16, 2026 | $405.31 | $419.39 | $402.66 | $413.92 | +0.75% | 2,869,852 |
| Sep 15, 2026 | $397.69 | $413.28 | $396.76 | $410.84 | +3.63% | 2,878,051 |
| Sep 14, 2026 | $401.00 | $409.50 | $388.16 | $396.45 | +0.13% | 3,572,623 |
| Sep 11, 2026 | $394.99 | $409.11 | $394.24 | $395.93 | +0.89% | 2,359,194 |
| Sep 10, 2026 | $405.01 | $405.13 | $392.22 | $392.42 | -1.76% | 2,568,873 |
| Sep 9, 2026 | $401.58 | $402.00 | $393.54 | $399.44 | +0.42% | 1,975,042 |
| Sep 8, 2026 | $396.50 | $399.62 | $395.06 | $397.77 | +2.28% | 1,845,899 |
| Sep 4, 2026 | $386.10 | $391.00 | $379.10 | $388.90 | +0.31% | 1,875,286 |
| Sep 3, 2026 | $383.95 | $398.52 | $382.92 | $387.71 | +0.18% | 2,136,586 |
| Sep 2, 2026 | $380.37 | $391.98 | $380.04 | $387.00 | +1.04% | 2,399,410 |
| Sep 1, 2026 | $380.78 | $383.01 | $373.00 | $383.00 | +2.59% | 2,379,504 |
| Aug 31, 2026 | $374.24 | $376.56 | $366.68 | $373.32 | +1.22% | 3,627,294 |
| Aug 28, 2026 | $363.74 | $369.12 | $363.15 | $368.83 | +1.46% | 1,919,203 |
| Aug 27, 2026 | $362.79 | $366.65 | $356.41 | $363.54 | +0.35% | 3,019,978 |
| Aug 26, 2026 | $350.79 | $365.32 | $347.67 | $362.27 | +2.08% | 2,089,976 |
| Aug 25, 2026 | $358.34 | $361.97 | $354.62 | $354.88 | -2.11% | 2,205,706 |
| Aug 24, 2026 | $359.78 | $367.50 | $357.97 | $362.52 | +0.50% | 2,169,111 |
| Aug 21, 2026 | $358.88 | $365.21 | $357.75 | $360.72 | +0.70% | 2,236,553 |
| Aug 20, 2026 | $363.38 | $367.60 | $356.69 | $358.23 | -0.70% | 2,895,839 |
| Aug 19, 2026 | $365.21 | $365.87 | $359.00 | $360.75 | -1.49% | 2,398,504 |
| Aug 18, 2026 | $363.06 | $367.24 | $356.93 | $366.21 | +2.24% | 2,033,776 |
| Aug 17, 2026 | $358.57 | $363.34 | $355.27 | $358.18 | +0.78% | 3,043,639 |
| Aug 14, 2026 | $356.99 | $360.10 | $352.48 | $355.42 | -0.27% | 2,188,507 |
| Aug 13, 2026 | $345.40 | $357.20 | $344.00 | $356.37 | +2.33% | 2,232,907 |
| Aug 12, 2026 | $335.05 | $348.35 | $331.99 | $348.25 | +3.52% | 2,977,412 |
| Aug 11, 2026 | $319.00 | $336.45 | $318.00 | $336.42 | +5.03% | 3,183,067 |
| Aug 10, 2026 | $302.20 | $320.42 | $302.20 | $320.32 | +7.42% | 4,058,733 |
| Aug 7, 2026 | $295.14 | $301.49 | $290.36 | $298.20 | -0.35% | 2,300,277 |
| Aug 6, 2026 | $303.17 | $303.33 | $293.72 | $299.25 | +0.50% | 1,976,697 |
| Aug 5, 2026 | $314.50 | $315.50 | $297.37 | $297.75 | -4.75% | 2,778,931 |
| Aug 4, 2026 | $308.83 | $315.12 | $301.57 | $312.61 | +1.82% | 2,507,173 |
| Aug 3, 2026 | $311.12 | $317.72 | $305.84 | $307.03 | -2.98% | 2,105,267 |
| Jul 31, 2026 | $316.31 | $317.40 | $311.01 | $316.47 | +0.76% | 1,688,679 |
| Jul 30, 2026 | $304.90 | $316.53 | $304.90 | $314.08 | +1.74% | 1,963,978 |
| Jul 29, 2026 | $312.85 | $315.72 | $307.39 | $308.72 | +0.87% | 1,605,308 |
| Jul 28, 2026 | $313.19 | $315.00 | $305.95 | $306.05 | -2.02% | 1,827,596 |
| Jul 27, 2026 | $306.68 | $313.74 | $305.39 | $312.35 | +1.01% | 2,378,451 |
| Jul 24, 2026 | $311.70 | $316.49 | $308.68 | $309.24 | -0.97% | 2,000,765 |
| Jul 23, 2026 | $323.40 | $323.76 | $311.20 | $312.27 | -1.12% | 2,298,560 |
| Jul 22, 2026 | $326.67 | $326.92 | $315.68 | $315.82 | -1.23% | 2,589,742 |
| Jul 21, 2026 | $319.26 | $321.00 | $315.23 | $319.76 | +1.41% | 2,121,114 |
| Jul 20, 2026 | $312.95 | $319.36 | $312.95 | $315.31 | +0.87% | 1,589,626 |
| Jul 17, 2026 | $311.73 | $313.15 | $306.81 | $312.60 | +2.21% | 2,139,401 |
| Jul 16, 2026 | $301.99 | $308.42 | $301.01 | $305.85 | +2.23% | 1,871,320 |
| Jul 15, 2026 | $301.53 | $304.36 | $295.21 | $299.18 | -1.39% | 2,325,436 |
| Jul 14, 2026 | $300.00 | $303.69 | $296.72 | $303.40 | +2.20% | 2,266,011 |
| Jul 13, 2026 | $290.82 | $299.05 | $289.54 | $296.88 | +4.63% | 2,146,235 |
| Jul 10, 2026 | $286.32 | $287.15 | $277.55 | $283.74 | +0.16% | 1,932,683 |
| Jul 9, 2026 | $281.43 | $283.68 | $279.05 | $283.30 | +0.93% | 1,844,236 |
| Jul 8, 2026 | $271.63 | $281.25 | $270.00 | $280.68 | +5.39% | 2,467,740 |
| Jul 7, 2026 | $267.65 | $269.49 | $261.57 | $266.33 | -0.99% | 1,838,818 |
| Jul 6, 2026 | $266.52 | $272.35 | $265.38 | $268.99 | +0.99% | 1,720,369 |
| Jul 2, 2026 | $267.00 | $270.40 | $264.33 | $266.35 | +0.56% | 1,722,195 |
| Jul 1, 2026 | $257.46 | $264.96 | $255.01 | $264.87 | +3.60% | 1,872,056 |
| Jun 30, 2026 | $260.62 | $262.08 | $254.79 | $255.67 | -1.37% | 1,907,652 |
| Jun 29, 2026 | $256.61 | $265.83 | $256.36 | $259.22 | +2.03% | 2,393,247 |
| Jun 26, 2026 | $252.98 | $256.71 | $251.46 | $254.06 | +0.20% | 6,961,329 |
| Jun 25, 2026 | $245.06 | $253.73 | $244.61 | $253.56 | +2.86% | 1,807,156 |
| Jun 24, 2026 | $243.63 | $248.65 | $240.22 | $246.51 | -0.81% | 1,684,082 |
| Jun 23, 2026 | $245.28 | $249.67 | $244.47 | $248.52 | +0.50% | 1,501,616 |
| Jun 22, 2026 | $242.51 | $247.90 | $240.00 | $247.29 | +1.80% | 1,877,780 |
| Jun 18, 2026 | $242.86 | $243.36 | $238.28 | $242.91 | -0.69% | 4,962,727 |
| Jun 17, 2026 | $249.81 | $250.52 | $244.14 | $244.61 | -2.34% | 2,381,235 |
| Jun 16, 2026 | $247.63 | $251.76 | $246.78 | $250.47 | -0.16% | 2,687,505 |
| Jun 15, 2026 | $253.75 | $255.96 | $248.68 | $250.86 | -4.83% | 3,457,029 |
| Jun 12, 2026 | $260.91 | $267.83 | $259.02 | $263.58 | +1.06% | 1,701,545 |
| Jun 11, 2026 | $268.00 | $269.77 | $260.06 | $260.81 | -0.94% | 2,072,697 |
| Jun 10, 2026 | $258.19 | $269.35 | $258.19 | $263.28 | +1.99% | 2,109,252 |
| Jun 9, 2026 | $264.35 | $266.44 | $256.53 | $258.15 | -3.01% | 3,233,561 |
| Jun 8, 2026 | $265.65 | $271.28 | $262.92 | $266.17 | +1.59% | 1,814,678 |
| Jun 5, 2026 | $265.29 | $269.66 | $261.90 | $262.01 | -1.89% | 2,160,705 |
| Jun 4, 2026 | $263.11 | $270.34 | $261.48 | $267.05 | -0.06% | 2,123,377 |
| Jun 3, 2026 | $265.58 | $272.46 | $263.13 | $267.21 | +1.58% | 2,333,788 |
| Jun 2, 2026 | $257.02 | $264.84 | $256.97 | $263.06 | +1.70% | 2,350,370 |
| Jun 1, 2026 | $252.68 | $260.97 | $251.50 | $258.66 | +3.98% | 2,426,906 |
| May 29, 2026 | $250.44 | $251.61 | $247.40 | $248.77 | -1.02% | 2,862,454 |
| May 28, 2026 | $249.89 | $253.74 | $249.03 | $251.33 | +1.73% | 2,826,342 |
| May 27, 2026 | $242.68 | $250.80 | $241.36 | $247.05 | -0.40% | 1,995,632 |
| May 26, 2026 | $251.86 | $258.26 | $248.02 | $248.05 | -2.59% | 2,404,770 |
| May 22, 2026 | $249.00 | $255.83 | $248.00 | $254.65 | +2.50% | 1,926,483 |
| May 21, 2026 | $261.15 | $262.06 | $248.00 | $248.43 | -3.85% | 2,623,975 |
| May 20, 2026 | $260.04 | $264.14 | $254.70 | $258.37 | -1.77% | 2,210,133 |
| May 19, 2026 | $260.83 | $263.50 | $256.65 | $263.02 | +1.34% | 1,770,656 |
| May 18, 2026 | $252.05 | $261.04 | $249.49 | $259.53 | +1.76% | 2,032,307 |
| May 15, 2026 | $252.23 | $255.40 | $250.64 | $255.03 | +2.50% | 2,156,867 |
| May 14, 2026 | $248.05 | $251.55 | $247.40 | $248.82 | -0.11% | 2,009,720 |
| May 13, 2026 | $253.38 | $254.94 | $245.51 | $249.09 | -1.15% | 4,157,711 |
| May 12, 2026 | $254.18 | $257.61 | $251.76 | $251.99 | -0.19% | 2,669,562 |
| May 11, 2026 | $248.85 | $252.50 | $247.76 | $252.48 | +3.11% | 2,429,065 |
| May 8, 2026 | $242.20 | $247.89 | $238.71 | $244.87 | +1.08% | 2,575,017 |
| May 7, 2026 | $241.76 | $242.27 | $234.14 | $242.26 | -1.43% | 2,458,113 |
| May 6, 2026 | $253.00 | $254.72 | $244.46 | $245.78 | -5.65% | 2,664,476 |
| May 5, 2026 | $256.00 | $261.61 | $251.89 | $260.51 | +3.16% | 2,500,233 |
| May 4, 2026 | $246.74 | $253.29 | $245.49 | $252.54 | +2.60% | 2,316,770 |
| May 1, 2026 | $248.00 | $250.00 | $241.01 | $246.15 | -0.86% | 1,841,853 |
| Apr 30, 2026 | $237.73 | $249.21 | $235.86 | $248.29 | +2.68% | 2,356,722 |
| Apr 29, 2026 | $235.93 | $245.30 | $235.34 | $241.81 | +3.96% | 2,686,002 |
| Apr 28, 2026 | $230.04 | $233.73 | $227.08 | $232.59 | +2.37% | 1,924,651 |
| Apr 27, 2026 | $225.11 | $230.76 | $224.10 | $227.21 | +1.37% | 1,883,174 |
| Apr 24, 2026 | $221.04 | $224.58 | $219.31 | $224.14 | +1.37% | 1,523,642 |
| Apr 23, 2026 | $223.53 | $224.16 | $220.35 | $221.10 | -0.44% | 2,249,374 |
| Apr 22, 2026 | $222.66 | $224.14 | $218.57 | $222.07 | +0.78% | 2,240,673 |
| Apr 21, 2026 | $215.87 | $220.79 | $213.06 | $220.35 | +2.91% | 1,466,612 |
| Apr 20, 2026 | $214.11 | $216.20 | $213.29 | $214.12 | +0.20% | 1,417,375 |
| Apr 17, 2026 | $217.25 | $220.08 | $210.64 | $213.69 | -5.55% | 3,800,321 |
| Apr 16, 2026 | $223.77 | $230.17 | $223.43 | $226.24 | +1.44% | 2,068,063 |
| Apr 15, 2026 | $222.45 | $225.84 | $220.57 | $223.03 | -0.40% | 1,528,043 |
| Apr 14, 2026 | $225.58 | $225.98 | $221.12 | $223.93 | -0.60% | 1,524,260 |
| Apr 13, 2026 | $225.00 | $228.38 | $221.65 | $225.29 | +1.20% | 2,039,711 |
| Apr 10, 2026 | $221.04 | $223.28 | $216.97 | $222.62 | -0.40% | 2,216,710 |
| Apr 9, 2026 | $231.25 | $234.45 | $218.88 | $223.52 | -3.65% | 2,865,043 |
| Apr 8, 2026 | $232.31 | $233.56 | $228.06 | $231.98 | -5.48% | 2,924,066 |
| Apr 7, 2026 | $242.62 | $247.07 | $241.33 | $245.42 | +1.67% | 1,975,993 |
| Apr 6, 2026 | $239.58 | $241.96 | $237.75 | $241.40 | -0.14% | 1,490,458 |
| Apr 2, 2026 | $245.00 | $247.73 | $238.79 | $241.73 | +1.50% | 1,842,716 |
| Apr 1, 2026 | $241.35 | $243.00 | $233.17 | $238.16 | -2.47% | 3,277,727 |
| Mar 31, 2026 | $245.50 | $251.12 | $239.56 | $244.18 | -0.40% | 3,033,808 |
| Mar 30, 2026 | $254.00 | $255.77 | $244.83 | $245.16 | -2.68% | 2,631,201 |
| Mar 27, 2026 | $247.33 | $252.83 | $245.87 | $251.91 | +1.45% | 2,449,748 |
| Mar 26, 2026 | $241.89 | $249.76 | $240.58 | $248.31 | +2.93% | 2,038,258 |
| Mar 25, 2026 | $242.50 | $246.48 | $239.37 | $241.25 | -1.09% | 2,259,908 |
| Mar 24, 2026 | $238.79 | $247.14 | $238.41 | $243.91 | +4.89% | 3,513,209 |
| Mar 23, 2026 | $227.62 | $237.10 | $225.92 | $232.53 | 0.00% | 2,894,701 |
| Mar 20, 2026 | $236.10 | $238.13 | $232.31 | $232.53 | -1.38% | 6,344,065 |
| Mar 19, 2026 | $237.53 | $242.98 | $234.71 | $235.78 | -0.19% | 4,218,919 |
| Mar 18, 2026 | $234.50 | $238.77 | $232.14 | $236.24 | +1.28% | 3,006,527 |
| Mar 17, 2026 | $230.00 | $234.50 | $228.85 | $233.26 | +1.89% | 2,007,991 |
| Mar 16, 2026 | $228.42 | $230.59 | $225.25 | $228.94 | +1.22% | 2,739,893 |
| Mar 13, 2026 | $228.17 | $231.87 | $225.85 | $226.18 | -1.69% | 2,613,173 |
| Mar 12, 2026 | $227.41 | $236.11 | $227.00 | $230.07 | +1.47% | 4,233,167 |
| Mar 11, 2026 | $217.39 | $226.84 | $216.20 | $226.74 | +5.35% | 2,223,300 |
| Mar 10, 2026 | $215.00 | $220.30 | $212.38 | $215.23 | -0.22% | 2,189,715 |
| Mar 9, 2026 | $223.56 | $223.66 | $213.68 | $215.70 | -2.52% | 4,136,742 |
| Mar 6, 2026 | $217.75 | $221.43 | $214.25 | $221.28 | +1.80% | 3,399,056 |
| Mar 5, 2026 | $224.90 | $228.55 | $213.96 | $217.36 | -1.54% | 3,731,696 |
| Mar 4, 2026 | $212.10 | $222.05 | $212.00 | $220.77 | +4.15% | 3,440,376 |
| Mar 3, 2026 | $213.67 | $215.57 | $206.05 | $211.98 | +1.03% | 2,759,358 |
| Mar 2, 2026 | $203.93 | $210.42 | $202.17 | $209.82 | +5.86% | 3,771,754 |
| Feb 27, 2026 | $200.00 | $200.01 | $190.32 | $198.21 | -1.42% | 4,760,546 |
| Feb 26, 2026 | $194.21 | $202.84 | $193.42 | $201.07 | +2.71% | 2,021,416 |
| Feb 25, 2026 | $196.00 | $197.50 | $192.24 | $195.77 | +0.25% | 1,886,423 |
| Feb 24, 2026 | $191.31 | $195.33 | $190.84 | $195.29 | +1.28% | 1,938,304 |
| Feb 23, 2026 | $196.33 | $199.75 | $190.44 | $192.82 | -2.00% | 2,214,175 |
| Feb 20, 2026 | $195.94 | $198.45 | $194.58 | $196.76 | +0.15% | 1,714,061 |
| Feb 19, 2026 | $200.54 | $201.98 | $196.31 | $196.47 | -1.55% | 2,013,361 |
| Feb 18, 2026 | $201.40 | $202.00 | $198.39 | $199.57 | -0.48% | 1,561,629 |
| Feb 17, 2026 | $204.75 | $207.30 | $197.63 | $200.54 | -1.34% | 2,222,289 |
| Feb 13, 2026 | $196.38 | $204.32 | $195.75 | $203.26 | +2.65% | 1,592,788 |
| Feb 12, 2026 | $209.00 | $210.32 | $197.81 | $198.02 | -5.09% | 1,917,441 |
| Feb 11, 2026 | $206.47 | $209.40 | $205.06 | $208.64 | +2.20% | 1,629,160 |
| Feb 10, 2026 | $204.12 | $204.27 | $200.96 | $204.15 | -0.05% | 1,814,674 |
| Feb 9, 2026 | $204.05 | $206.45 | $202.31 | $204.26 | +0.62% | 2,004,808 |
| Feb 6, 2026 | $196.79 | $204.37 | $196.17 | $203.00 | +3.66% | 2,316,012 |
| Feb 5, 2026 | $193.57 | $195.83 | $190.99 | $195.83 | -0.05% | 1,900,662 |
| Feb 4, 2026 | $188.99 | $197.58 | $188.14 | $195.92 | +4.45% | 4,157,883 |
| Feb 3, 2026 | $180.69 | $187.64 | $172.44 | $187.58 | +6.03% | 5,254,912 |
| Feb 2, 2026 | $172.74 | $177.32 | $171.74 | $176.91 | +0.41% | 3,026,999 |
| Jan 30, 2026 | $175.13 | $176.75 | $172.00 | $176.19 | +0.26% | 2,098,525 |
| Jan 29, 2026 | $175.41 | $180.74 | $175.24 | $175.74 | +2.17% | 2,826,228 |
| Jan 28, 2026 | $173.00 | $174.00 | $170.08 | $172.01 | +0.13% | 1,691,272 |
| Jan 27, 2026 | $172.92 | $174.01 | $170.50 | $171.79 | -0.43% | 2,452,638 |
| Jan 26, 2026 | $177.35 | $177.50 | $172.24 | $172.54 | -1.62% | 1,610,858 |
| Jan 23, 2026 | $177.68 | $181.61 | $175.06 | $175.38 | -0.22% | 1,635,143 |
| Jan 22, 2026 | $176.48 | $177.95 | $174.31 | $175.76 | -0.97% | 1,877,473 |
| Jan 21, 2026 | $178.40 | $182.57 | $177.22 | $177.48 | +1.49% | 2,389,130 |
| Jan 20, 2026 | $176.69 | $177.74 | $174.05 | $174.88 | -0.43% | 1,302,261 |
| Jan 16, 2026 | $177.20 | $178.75 | $174.96 | $175.63 | -1.10% | 1,627,498 |
| Jan 15, 2026 | $179.33 | $179.79 | $177.01 | $177.59 | -1.93% | 2,004,504 |
| Jan 14, 2026 | $176.19 | $183.43 | $176.00 | $181.09 | +2.98% | 2,825,673 |
| Jan 13, 2026 | $175.71 | $179.09 | $174.40 | $175.85 | +0.18% | 2,546,714 |
| Jan 12, 2026 | $175.92 | $177.32 | $174.00 | $175.54 | -0.36% | 2,096,302 |
| Jan 9, 2026 | $178.02 | $178.80 | $174.38 | $176.17 | -0.51% | 2,589,010 |
| Jan 8, 2026 | $172.76 | $178.83 | $171.55 | $177.07 | +2.64% | 2,409,260 |
| Jan 7, 2026 | $173.36 | $176.65 | $168.69 | $172.51 | +1.23% | 2,731,070 |
| Jan 6, 2026 | $175.13 | $175.68 | $170.23 | $170.42 | -2.58% | 2,378,701 |
| Jan 5, 2026 | $173.15 | $177.70 | $171.50 | $174.94 | +5.93% | 5,033,221 |
| Jan 2, 2026 | $162.85 | $165.36 | $162.33 | $165.14 | +1.54% | 1,409,405 |
| Dec 31, 2025 | $164.09 | $164.17 | $161.93 | $162.63 | -0.73% | 1,323,765 |
| Dec 30, 2025 | $164.59 | $164.81 | $162.82 | $163.82 | +0.13% | 1,224,080 |
| Dec 29, 2025 | $164.79 | $165.00 | $162.62 | $163.60 | -0.05% | 1,847,571 |
| Dec 26, 2025 | $165.01 | $165.88 | $163.34 | $163.69 | -1.23% | 1,262,312 |
| Dec 24, 2025 | $165.54 | $166.31 | $164.45 | $165.73 | -0.40% | 996,151 |
| Dec 23, 2025 | $165.27 | $166.95 | $164.22 | $166.40 | +0.99% | 2,380,588 |
| Dec 22, 2025 | $169.90 | $170.79 | $164.64 | $164.77 | -2.11% | 1,999,839 |
| Dec 19, 2025 | $168.39 | $170.53 | $167.27 | $168.32 | +0.12% | 6,618,083 |
| Dec 18, 2025 | $173.41 | $174.38 | $167.13 | $168.11 | -3.66% | 2,888,624 |
| Dec 17, 2025 | $177.29 | $177.53 | $172.86 | $174.50 | -1.30% | 3,050,877 |
| Dec 16, 2025 | $184.01 | $185.17 | $175.25 | $176.79 | -4.70% | 2,889,200 |
| Dec 15, 2025 | $185.01 | $185.82 | $184.02 | $185.51 | -0.14% | 2,402,750 |
| Dec 12, 2025 | $187.90 | $188.19 | $184.13 | $185.77 | -0.72% | 2,419,273 |
| Dec 11, 2025 | $188.73 | $190.37 | $186.62 | $187.11 | -2.19% | 2,603,205 |
| Dec 10, 2025 | $190.83 | $192.42 | $187.52 | $191.30 | +0.30% | 2,782,596 |
| Dec 9, 2025 | $189.72 | $192.17 | $188.58 | $190.73 | +0.56% | 1,808,620 |
| Dec 8, 2025 | $188.39 | $191.57 | $186.92 | $189.66 | -0.46% | 2,258,666 |
| Dec 5, 2025 | $189.91 | $193.53 | $189.91 | $190.53 | +0.20% | 1,441,766 |
| Dec 4, 2025 | $188.61 | $191.70 | $187.64 | $190.15 | +0.38% | 2,103,003 |
| Dec 3, 2025 | $193.26 | $194.00 | $188.46 | $189.43 | -1.70% | 2,415,909 |
| Dec 2, 2025 | $194.65 | $194.68 | $189.77 | $192.70 | -1.75% | 1,911,660 |
| Dec 1, 2025 | $194.12 | $198.17 | $194.12 | $196.14 | +1.24% | 1,703,723 |
| Nov 28, 2025 | $193.12 | $196.00 | $192.94 | $193.73 | +1.04% | 1,020,932 |
| Nov 26, 2025 | $189.99 | $193.50 | $189.75 | $191.74 | +0.92% | 1,253,617 |
| Nov 25, 2025 | $188.80 | $191.20 | $187.14 | $190.00 | -0.09% | 1,594,435 |
| Nov 24, 2025 | $189.54 | $191.76 | $186.45 | $190.18 | -0.23% | 2,533,407 |
| Nov 21, 2025 | $187.89 | $192.07 | $186.56 | $190.62 | +1.46% | 1,914,473 |
| Nov 20, 2025 | $195.62 | $197.96 | $187.42 | $187.87 | -3.91% | 2,983,889 |
| Nov 19, 2025 | $193.22 | $196.20 | $190.49 | $195.52 | -2.05% | 2,076,823 |
| Nov 18, 2025 | $195.62 | $199.66 | $195.00 | $199.61 | +1.86% | 1,545,573 |
| Nov 17, 2025 | $198.88 | $199.37 | $195.30 | $195.97 | -2.01% | 1,984,010 |
| Nov 14, 2025 | $196.64 | $202.30 | $195.36 | $199.98 | +2.78% | 1,714,728 |
| Nov 13, 2025 | $197.23 | $199.40 | $193.71 | $194.58 | -1.18% | 2,218,083 |
| Nov 12, 2025 | $199.64 | $202.25 | $196.35 | $196.90 | -1.61% | 2,506,234 |
| Nov 11, 2025 | $197.80 | $201.72 | $197.42 | $200.13 | +1.92% | 2,132,877 |
| Nov 10, 2025 | $193.33 | $198.76 | $191.55 | $196.36 | +1.34% | 2,269,126 |
| Nov 7, 2025 | $194.10 | $197.07 | $191.57 | $193.76 | +0.54% | 2,174,192 |
| Nov 6, 2025 | $187.62 | $195.93 | $187.62 | $192.72 | +3.51% | 3,079,281 |
| Nov 5, 2025 | $184.79 | $189.66 | $184.01 | $186.18 | +1.31% | 2,092,865 |
| Nov 4, 2025 | $179.10 | $187.24 | $175.00 | $183.78 | -6.13% | 5,838,713 |
| Nov 3, 2025 | $194.76 | $196.53 | $193.46 | $195.79 | +0.45% | 1,443,245 |
| Oct 31, 2025 | $196.20 | $196.50 | $193.33 | $194.91 | -0.37% | 1,538,966 |
| Oct 30, 2025 | $196.44 | $200.65 | $195.49 | $195.63 | -0.06% | 1,697,231 |
| Oct 29, 2025 | $191.57 | $197.46 | $190.32 | $195.75 | +1.84% | 1,624,593 |
| Oct 28, 2025 | $194.63 | $196.14 | $191.95 | $192.21 | -2.05% | 1,170,993 |
| Oct 27, 2025 | $196.72 | $197.56 | $194.34 | $196.23 | +0.01% | 2,622,610 |
| Oct 24, 2025 | $196.89 | $198.79 | $195.97 | $196.22 | +0.13% | 1,233,261 |
| Oct 23, 2025 | $190.09 | $197.33 | $189.97 | $195.96 | +3.94% | 1,931,394 |
| Oct 22, 2025 | $184.07 | $188.82 | $181.79 | $188.54 | +3.10% | 1,710,115 |
| Oct 21, 2025 | $186.11 | $186.70 | $182.61 | $182.87 | -1.83% | 1,282,408 |
| Oct 20, 2025 | $184.93 | $187.30 | $184.68 | $186.27 | – | 957,927 |
Seasonality
MPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | 3.3% | 1.8% | 2.4% | 2.9% | 1.1% | 7.1% | 3.1% | 2.4% | 2.4% | 4.0% | -2.8% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 8.3% | 13.1% | 23.2% | 1.7% | 0.6% | 2.8% | 23.8% | 18.3% | 5.9% | 12.5% | ||
| 2025 | 4.5% | 3.7% | -3.0% | -5.7% | 17.6% | 3.3% | 2.5% | 6.2% | 7.3% | 1.1% | -0.1% | -16.1% |
| 2024 | 11.6% | 2.7% | 19.1% | -9.8% | -2.4% | -1.8% | 2.0% | 0.5% | -8.0% | -10.7% | 8.0% | -10.7% |
| 2023 | 10.4% | -3.3% | 9.1% | -9.5% | -13.4% | 11.1% | 14.1% | 7.9% | 6.0% | -0.1% | -0.8% | -0.6% |
| 2022 | 12.1% | 9.3% | 9.8% | 2.1% | 17.4% | -19.2% | 11.5% | 10.6% | -1.4% | 14.4% | 7.9% | -4.4% |
| 2021 | 4.4% | 28.0% | -2.1% | 4.0% | 12.1% | -2.2% | -8.6% | 8.4% | 4.3% | 6.7% | -6.9% | 5.2% |
| 2020 | -9.5% | -12.1% | -50.2% | 35.8% | 11.4% | 6.4% | 2.2% | -5.8% | -17.3% | 0.5% | 33.7% | 6.4% |
| 2019 | 12.3% | -5.6% | -3.5% | 1.7% | -23.7% | 21.5% | 0.9% | -11.8% | 23.5% | 5.3% | -4.4% | -0.6% |
| 2018 | 5.0% | -6.9% | 14.1% | 2.5% | 6.1% | -11.2% | 15.2% | 2.4% | -2.8% | -11.9% | -6.8% | -9.4% |
| 2017 | -4.6% | 4.0% | 1.9% | 0.8% | 2.9% | 0.6% | 7.0% | -5.6% | 6.9% | 6.5% | 5.5% | 5.3% |