MPC
Marathon Petroleum Corporation
NYQ
$270.34
+7.28
(+2.77%)
Blow-off · +2.06σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $265.58 | $272.46 | $263.13 | $270.34 | 1.1M |
| 2026-06-02 | $257.02 | $264.84 | $256.97 | $263.06 | 2.3M |
| 2026-06-01 | $252.68 | $260.97 | $251.50 | $258.66 | 2.4M |
| 2026-05-29 | $250.44 | $251.61 | $247.40 | $248.77 | 2.9M |
| 2026-05-28 | $249.89 | $253.74 | $249.03 | $251.33 | 2.8M |
| 2026-05-27 | $242.68 | $250.80 | $241.36 | $247.05 | 2.0M |
| 2026-05-26 | $251.86 | $258.26 | $248.02 | $248.05 | 2.4M |
| 2026-05-22 | $249.00 | $255.83 | $248.00 | $254.65 | 1.9M |
| 2026-05-21 | $261.15 | $262.06 | $248.00 | $248.43 | 2.6M |
| 2026-05-20 | $260.04 | $264.14 | $254.70 | $258.37 | 2.2M |
| 2026-05-19 | $260.83 | $263.50 | $256.65 | $263.02 | 1.8M |
| 2026-05-18 | $252.05 | $261.04 | $249.49 | $259.53 | 2.0M |
| 2026-05-15 | $252.23 | $255.40 | $250.64 | $255.03 | 2.2M |
| 2026-05-14 | $248.05 | $251.55 | $247.40 | $248.82 | 2.0M |
| 2026-05-13 | $253.38 | $254.94 | $245.51 | $249.09 | 4.2M |
| 2026-05-12 | $254.18 | $257.61 | $251.76 | $251.99 | 2.7M |
| 2026-05-11 | $248.85 | $252.50 | $247.76 | $252.48 | 2.4M |
| 2026-05-08 | $242.20 | $247.89 | $238.71 | $244.87 | 2.6M |
| 2026-05-07 | $241.76 | $242.27 | $234.14 | $242.26 | 2.5M |
| 2026-05-06 | $253.00 | $254.72 | $244.46 | $245.78 | 2.7M |
| 2026-05-05 | $256.00 | $261.61 | $251.89 | $260.51 | 2.5M |
| 2026-05-04 | $246.74 | $253.29 | $245.49 | $252.54 | 2.3M |
| 2026-05-01 | $248.00 | $250.00 | $241.01 | $246.15 | 1.8M |
| 2026-04-30 | $237.73 | $249.21 | $235.86 | $248.29 | 2.4M |
| 2026-04-29 | $235.93 | $245.30 | $235.34 | $241.81 | 2.7M |
| 2026-04-28 | $230.04 | $233.73 | $227.08 | $232.59 | 1.9M |
| 2026-04-27 | $225.11 | $230.76 | $224.10 | $227.21 | 1.9M |
| 2026-04-24 | $221.04 | $224.58 | $219.31 | $224.14 | 1.5M |
| 2026-04-23 | $223.53 | $224.16 | $220.35 | $221.10 | 2.2M |
| 2026-04-22 | $222.66 | $224.14 | $218.57 | $222.07 | 2.2M |
| 2026-04-21 | $215.87 | $220.79 | $213.06 | $220.35 | 1.5M |
| 2026-04-20 | $214.11 | $216.20 | $213.29 | $214.12 | 1.4M |
| 2026-04-17 | $217.25 | $220.08 | $210.64 | $213.69 | 3.8M |
| 2026-04-16 | $223.77 | $230.17 | $223.43 | $226.24 | 2.1M |
| 2026-04-15 | $222.45 | $225.84 | $220.57 | $223.03 | 1.5M |
| 2026-04-14 | $225.58 | $225.98 | $221.12 | $223.93 | 1.5M |
| 2026-04-13 | $225.00 | $228.38 | $221.65 | $225.29 | 2.0M |
| 2026-04-10 | $221.04 | $223.28 | $216.97 | $222.62 | 2.2M |
| 2026-04-09 | $231.25 | $234.45 | $218.88 | $223.52 | 2.9M |
| 2026-04-08 | $232.31 | $233.56 | $228.06 | $231.98 | 2.9M |
| 2026-04-07 | $242.62 | $247.07 | $241.33 | $245.42 | 2.0M |
| 2026-04-06 | $239.58 | $241.96 | $237.75 | $241.40 | 1.5M |
| 2026-04-02 | $245.00 | $247.73 | $238.79 | $241.73 | 1.8M |
| 2026-04-01 | $241.35 | $243.00 | $233.17 | $238.16 | 3.3M |
| 2026-03-31 | $245.50 | $251.12 | $239.56 | $244.18 | 3.0M |
| 2026-03-30 | $254.00 | $255.77 | $244.83 | $245.16 | 2.6M |
| 2026-03-27 | $247.33 | $252.83 | $245.87 | $251.91 | 2.4M |
| 2026-03-26 | $241.89 | $249.76 | $240.58 | $248.31 | 2.0M |
| 2026-03-25 | $242.50 | $246.48 | $239.37 | $241.25 | 2.3M |
| 2026-03-24 | $238.79 | $247.14 | $238.41 | $243.91 | 3.5M |
| 2026-03-23 | $227.62 | $237.10 | $225.92 | $232.53 | 2.9M |
| 2026-03-20 | $236.10 | $238.13 | $232.31 | $232.53 | 6.3M |
| 2026-03-19 | $237.53 | $242.98 | $234.71 | $235.78 | 4.2M |
| 2026-03-18 | $234.50 | $238.77 | $232.14 | $236.24 | 3.0M |
| 2026-03-17 | $230.00 | $234.50 | $228.85 | $233.26 | 2.0M |
| 2026-03-16 | $228.42 | $230.59 | $225.25 | $228.94 | 2.7M |
| 2026-03-13 | $228.17 | $231.87 | $225.85 | $226.18 | 2.6M |
| 2026-03-12 | $227.41 | $236.11 | $227.00 | $230.07 | 4.2M |
| 2026-03-11 | $217.39 | $226.84 | $216.20 | $226.74 | 2.2M |
| 2026-03-10 | $215.00 | $220.30 | $212.38 | $215.23 | 2.2M |
| 2026-03-09 | $223.56 | $223.66 | $213.68 | $215.70 | 4.1M |
| 2026-03-06 | $217.75 | $221.43 | $214.25 | $221.28 | 3.4M |
| 2026-03-05 | $224.90 | $228.55 | $213.96 | $217.36 | 3.7M |
| 2026-03-04 | $212.10 | $222.05 | $212.00 | $220.77 | 3.4M |
| 2026-03-03 | $213.67 | $215.57 | $206.05 | $211.98 | 2.8M |
| 2026-03-02 | $203.93 | $210.42 | $202.17 | $209.82 | 3.8M |
| 2026-02-27 | $200.00 | $200.01 | $190.32 | $198.21 | 4.8M |
| 2026-02-26 | $194.21 | $202.84 | $193.42 | $201.07 | 2.0M |
| 2026-02-25 | $196.00 | $197.50 | $192.24 | $195.77 | 1.9M |
| 2026-02-24 | $191.31 | $195.33 | $190.84 | $195.29 | 1.9M |
| 2026-02-23 | $196.33 | $199.75 | $190.44 | $192.82 | 2.2M |
| 2026-02-20 | $195.94 | $198.45 | $194.58 | $196.76 | 1.7M |
| 2026-02-19 | $200.54 | $201.98 | $196.31 | $196.47 | 2.0M |
| 2026-02-18 | $201.40 | $202.00 | $198.39 | $199.57 | 1.6M |
| 2026-02-17 | $204.75 | $207.30 | $197.63 | $200.54 | 2.2M |
| 2026-02-13 | $196.38 | $204.32 | $195.75 | $203.26 | 1.6M |
| 2026-02-12 | $209.00 | $210.32 | $197.81 | $198.02 | 1.9M |
| 2026-02-11 | $206.47 | $209.40 | $205.06 | $208.64 | 1.6M |
| 2026-02-10 | $204.12 | $204.27 | $200.96 | $204.15 | 1.8M |
| 2026-02-09 | $204.05 | $206.45 | $202.31 | $204.26 | 2.0M |
| 2026-02-06 | $196.79 | $204.37 | $196.17 | $203.00 | 2.3M |
| 2026-02-05 | $193.57 | $195.83 | $190.99 | $195.83 | 1.9M |
| 2026-02-04 | $188.99 | $197.58 | $188.14 | $195.92 | 4.2M |
| 2026-02-03 | $180.69 | $187.64 | $172.44 | $187.58 | 5.3M |
| 2026-02-02 | $172.74 | $177.32 | $171.74 | $176.91 | 3.0M |
| 2026-01-30 | $175.13 | $176.75 | $172.00 | $176.19 | 2.1M |
| 2026-01-29 | $175.41 | $180.74 | $175.24 | $175.74 | 2.8M |
| 2026-01-28 | $173.00 | $174.00 | $170.08 | $172.01 | 1.7M |
| 2026-01-27 | $172.92 | $174.01 | $170.50 | $171.79 | 2.5M |
| 2026-01-26 | $177.35 | $177.50 | $172.24 | $172.54 | 1.6M |
| 2026-01-23 | $177.68 | $181.61 | $175.06 | $175.38 | 1.6M |
| 2026-01-22 | $176.48 | $177.95 | $174.31 | $175.76 | 1.9M |
| 2026-01-21 | $178.40 | $182.57 | $177.22 | $177.48 | 2.4M |
| 2026-01-20 | $176.69 | $177.74 | $174.05 | $174.88 | 1.3M |
| 2026-01-16 | $177.20 | $178.75 | $174.96 | $175.63 | 1.6M |
| 2026-01-15 | $179.33 | $179.79 | $177.01 | $177.59 | 2.0M |
| 2026-01-14 | $176.19 | $183.43 | $176.00 | $181.09 | 2.8M |
| 2026-01-13 | $175.71 | $179.09 | $174.40 | $175.85 | 2.5M |
| 2026-01-12 | $175.92 | $177.32 | $174.00 | $175.54 | 2.1M |
| 2026-01-09 | $178.02 | $178.80 | $174.38 | $176.17 | 2.6M |
| 2026-01-08 | $172.76 | $178.83 | $171.55 | $177.07 | 2.4M |
| 2026-01-07 | $173.36 | $176.65 | $168.69 | $172.51 | 2.7M |
| 2026-01-06 | $175.13 | $175.68 | $170.23 | $170.42 | 2.4M |
| 2026-01-05 | $173.15 | $177.70 | $171.50 | $174.94 | 5.0M |
| 2026-01-02 | $162.85 | $165.36 | $162.33 | $165.14 | 1.4M |
| 2025-12-31 | $164.09 | $164.17 | $161.93 | $162.63 | 1.3M |
| 2025-12-30 | $164.59 | $164.81 | $162.82 | $163.82 | 1.2M |
| 2025-12-29 | $164.79 | $165.00 | $162.62 | $163.60 | 1.8M |
| 2025-12-26 | $165.01 | $165.88 | $163.34 | $163.69 | 1.3M |
| 2025-12-24 | $165.54 | $166.31 | $164.45 | $165.73 | 1.0M |
| 2025-12-23 | $165.27 | $166.95 | $164.22 | $166.40 | 2.4M |
| 2025-12-22 | $169.90 | $170.79 | $164.64 | $164.77 | 2.0M |
| 2025-12-19 | $168.39 | $170.53 | $167.27 | $168.32 | 6.6M |
| 2025-12-18 | $173.41 | $174.38 | $167.13 | $168.11 | 2.9M |
| 2025-12-17 | $177.29 | $177.53 | $172.86 | $174.50 | 3.1M |
| 2025-12-16 | $184.01 | $185.17 | $175.25 | $176.79 | 2.9M |
| 2025-12-15 | $185.01 | $185.82 | $184.02 | $185.51 | 2.4M |
| 2025-12-12 | $187.90 | $188.19 | $184.13 | $185.77 | 2.4M |
| 2025-12-11 | $188.73 | $190.37 | $186.62 | $187.11 | 2.6M |
| 2025-12-10 | $190.83 | $192.42 | $187.52 | $191.30 | 2.8M |
| 2025-12-09 | $189.72 | $192.17 | $188.58 | $190.73 | 1.8M |
| 2025-12-08 | $188.39 | $191.57 | $186.92 | $189.66 | 2.3M |
| 2025-12-05 | $189.91 | $193.53 | $189.91 | $190.53 | 1.4M |
| 2025-12-04 | $188.61 | $191.70 | $187.64 | $190.15 | 2.1M |
| 2025-12-03 | $193.26 | $194.00 | $188.46 | $189.43 | 2.4M |