Marathon Petroleum Corporation MPC
Open calendar →Marathon Petroleum Corporation Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 175.25 → 315.82 · 80.2%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
326.6700
326.9200
315.7400
315.8200
2,576,584
319.2600
321.0000
315.2300
319.7600
2,121,100
312.9500
319.3600
312.9500
315.3100
1,589,200
Weekend
Weekend
311.7300
313.1500
306.8100
312.6000
2,139,200
301.9900
308.4200
301.0100
305.8500
1,871,000
301.5300
304.3600
295.2100
299.1800
2,325,200
300.0000
303.6900
296.7200
303.4000
2,266,000
290.8200
299.0500
289.5400
296.8800
2,146,200
Weekend
Weekend
286.3200
287.1500
277.5500
283.7400
1,932,300
281.4300
283.6800
279.0500
283.3000
1,844,100
271.6300
281.2500
270.0000
280.6800
2,467,700
267.6500
269.4900
261.5700
266.3300
1,838,500
266.5200
272.3500
265.3800
268.9900
1,720,100
Weekend
Weekend
No trading
267.0000
270.4000
264.3300
266.3500
1,722,200
257.4600
264.9600
255.0100
264.8700
1,872,100
260.6200
262.0800
254.7900
255.6700
1,907,600
256.6100
265.8300
256.3600
259.2200
2,393,200
17 · 8-K
Pre-market · 09:19 ET
8-K ↗
Weekend
Weekend
252.9800
256.7100
251.4600
254.0600
6,961,300
245.0600
253.7300
244.6100
253.5600
1,805,900
243.6300
248.6500
240.2200
246.5100
1,684,100
245.2800
249.6700
244.4700
248.5200
1,501,600
242.5100
247.9000
240.0000
247.2900
1,877,500
Weekend
Weekend
No trading
242.8600
243.3600
238.2800
242.9100
4,962,400
249.8100
250.5200
244.1400
244.6100
2,381,200
247.6300
251.7600
246.7800
250.4700
2,687,400
253.7500
255.9600
248.6800
250.8600
3,457,000
Weekend
Weekend
260.9100
267.8300
259.0200
263.5800
1,701,500
268.0000
269.7700
260.0600
260.8100
2,072,700
258.1900
269.3500
258.1900
263.2800
2,109,300
264.3500
266.4400
256.5300
258.1500
3,233,600
265.6500
271.2800
262.9200
266.1700
1,814,700
Weekend
Weekend
265.2900
269.6600
261.9000
262.0100
2,160,700
263.1100
270.3400
261.4800
267.0500
2,123,300
265.5800
272.4600
263.1300
267.2100
2,333,800
257.0200
264.8400
256.9700
263.0600
2,350,400
252.6800
260.9700
251.5000
258.6600
2,426,900
Weekend
Weekend
250.4400
251.6100
247.4000
248.7700
2,861,900
249.8900
253.7400
249.0300
251.3300
2,826,000
242.6800
250.8000
241.3600
247.0500
1,995,600
251.8600
258.2600
248.0200
248.0500
2,403,700
No trading
Weekend
Weekend
249.0000
255.8300
248.0000
254.6500
1,926,300
261.1500
262.0600
248.0000
248.4300
2,624,000
260.0400
264.1400
254.7000
258.3700
2,210,100
260.8300
263.5000
256.6500
263.0200
1,770,700
252.0500
261.0400
249.4900
259.5300
2,032,300
Weekend
Weekend
252.2300
255.4000
250.6400
255.0300
2,156,900
248.0500
251.5500
247.4000
248.8200
2,009,500
253.3800
254.9400
245.5100
249.0900
4,157,600
254.1800
257.6100
251.7600
251.9900
2,669,200
248.8500
252.5000
247.7600
252.4800
2,429,100
Weekend
Weekend
242.2000
247.8900
238.7100
244.8700
2,574,900
241.7600
242.2700
234.1400
242.2600
2,458,100
16 · S-3ASR
After-hours · 16:13 ET
S-3ASR ↗
253.0000
254.7200
244.4600
245.7800
2,664,500
15 · 10-Q
After market open · 13:03 ET
10-Q ↗
256.0000
261.6100
251.8900
260.5100
2,500,200
14 · 8-K
Pre-market · 06:48 ET
8-K ↗
246.7400
253.2900
245.4900
252.5400
2,316,800
Weekend
Weekend
13 · 8-K
After-hours · 16:26 ET
8-K ↗
248.0000
250.0000
241.0100
246.1500
1,841,900
237.7300
249.2100
235.8600
248.2900
2,356,700
235.9300
245.3000
235.3400
241.8100
2,686,000
230.0400
233.7300
227.0800
232.5900
1,924,700
225.1100
230.7600
224.1000
227.2100
1,883,200
Weekend
Weekend
221.0400
224.5800
219.3100
224.1400
1,523,600
223.5300
224.1600
220.3500
221.1000
2,249,300
222.6600
224.1400
218.5700
222.0700
2,240,700
215.8700
220.7900
213.0600
220.3500
1,466,600
214.1100
216.2000
213.2900
214.1200
1,417,400
Weekend
Weekend
217.2500
220.0800
210.6400
213.6900
3,800,300
223.7700
230.1700
223.4300
226.2400
2,068,100
222.4500
225.8400
220.5700
223.0300
1,528,000
225.5800
225.9800
221.1200
223.9300
1,524,100
12 · 8-K
After-hours · 16:46 ET
8-K ↗
225.0000
228.3800
221.6500
225.2900
2,039,700
Weekend
Weekend
221.0400
223.2800
216.9700
222.6200
2,216,700
231.2500
234.4500
218.8800
223.5200
2,864,800
232.3100
233.5600
228.0600
231.9800
2,924,100
242.6200
247.0700
241.3300
245.4200
1,976,000
239.5800
241.9600
237.7500
241.4000
1,490,200
Weekend
Weekend
No trading
245.0000
247.7300
238.7900
241.7300
1,842,600
241.3500
243.0000
233.1700
238.1600
3,277,700
245.5000
251.1200
239.5600
244.1800
3,033,800
254.0000
255.7700
244.8300
245.1600
2,631,200
Weekend
Weekend
247.3300
252.8300
245.8700
251.9100
2,449,700
241.8900
249.7600
240.5800
248.3100
2,038,300
242.5000
246.4800
239.3700
241.2500
2,259,600
238.7900
247.1400
238.4100
243.9100
3,513,200
227.6200
237.1000
225.9200
232.5300
2,894,300
Weekend
Weekend
236.1000
238.1300
232.3100
232.5300
6,344,100
237.5300
242.9800
234.7100
235.7800
4,218,900
234.5000
238.7700
232.1400
236.2400
3,006,500
230.0000
234.5000
228.8500
233.2600
2,007,900
11 · DEFA14A
After-hours · 16:15 ET
DEFA14A ↗
10 · DEF 14A
After-hours · 16:10 ET
DEF 14A ↗
228.4200
230.5900
225.2500
228.9400
2,739,900
Weekend
Weekend
228.1700
231.8700
225.8500
226.1800
2,613,200
227.4100
236.1100
227.0000
230.0700
4,233,200
217.3900
226.8400
216.2000
226.7400
2,221,000
215.0000
220.3000
212.3800
215.2300
2,189,700
223.5600
223.6600
213.6800
215.7000
4,136,700
Weekend
Weekend
9 · PRE 14A
After-hours · 16:23 ET
PRE 14A ↗
217.7500
221.4300
214.2500
221.2800
3,398,700
224.9000
228.5500
213.9600
217.3600
3,731,500
212.1000
222.0500
212.0000
220.7700
3,440,000
213.6700
215.5700
206.0500
211.9800
2,759,400
203.9300
210.4200
202.1700
209.8200
3,771,800
Weekend
Weekend
200.0000
200.0100
190.3200
198.2100
4,760,400
8 · 10-K
After market open · 13:30 ET
10-K ↗
194.2100
202.8400
193.4200
201.0700
2,021,200
196.0000
197.5000
192.2400
195.7700
1,886,400
191.3100
195.3300
190.8400
195.2900
1,938,200
196.3300
199.7500
190.4400
192.8200
2,214,100
Weekend
Weekend
195.9400
198.4500
194.5800
196.7600
1,714,000
200.5400
201.9800
196.3100
196.4700
2,013,300
201.4000
202.0000
198.3900
199.5700
1,561,600
204.7500
207.3000
197.6300
200.5400
2,222,300
No trading
Weekend
Weekend
196.3800
204.3200
195.7500
203.2600
1,592,700
209.0000
210.3200
197.8100
198.0200
1,917,400
206.4700
209.4000
205.0600
208.6400
1,629,100
204.1200
204.2700
200.9600
204.1500
1,814,700
204.0500
206.4500
202.3100
204.2600
2,004,800
Weekend
Weekend
196.7900
204.3700
196.1700
203.0000
2,316,000
193.5700
195.8300
190.9900
195.8300
1,900,700
188.9900
197.5800
188.1400
195.9200
4,157,700
180.6900
187.6400
172.4400
187.5800
5,254,900
7 · 8-K
Pre-market · 06:33 ET
8-K ↗
172.7400
177.3200
171.7400
176.9100
3,027,000
Weekend
Weekend
175.1300
176.7500
172.0000
176.1900
2,098,500
175.4100
180.7400
175.2400
175.7400
2,826,200
173.0000
174.0000
170.0800
172.0100
1,691,300
172.9200
174.0100
170.5000
171.7900
2,452,400
177.3500
177.5000
172.2400
172.5400
1,610,800
Weekend
Weekend
177.6800
181.6100
175.0600
175.3800
1,635,000
176.4800
177.9500
174.3100
175.7600
1,877,500
178.4000
182.5700
177.2200
177.4800
2,389,100
176.6900
177.7400
174.0500
174.8800
1,302,200
No trading
Weekend
Weekend
177.2000
178.7500
174.9600
175.6300
1,627,200
179.3300
179.7900
177.0100
177.5900
2,004,500
176.1900
183.4300
176.0000
181.0900
2,825,700
175.7100
179.0900
174.4000
175.8500
2,546,500
175.9200
177.3200
174.0000
175.5400
2,096,200
Weekend
Weekend
178.0200
178.8000
174.3800
176.1700
2,588,900
172.7600
178.8300
171.5500
177.0700
2,409,300
173.3600
176.6500
168.6900
172.5100
2,730,700
175.1300
175.6800
170.2300
170.4200
2,378,700
173.1500
177.7000
171.5000
174.9400
5,033,200
Weekend
Weekend
162.8500
165.3600
162.3300
165.1400
1,409,400
No trading
164.0900
164.1700
161.9300
162.6300
1,323,800
164.5900
164.8100
162.8200
163.8200
1,224,000
164.7900
165.0000
162.6200
163.6000
1,847,500
Weekend
Weekend
165.0100
165.8800
163.3400
163.6900
1,262,300
No trading
165.5400
166.3100
164.4500
165.7300
996,200
165.2700
166.9500
164.2200
166.4000
2,380,600
169.9000
170.7900
164.6400
164.7700
1,999,800
Weekend
Weekend
168.3900
170.5300
167.2700
168.3200
6,618,000
173.4100
174.3800
167.1300
168.1100
2,888,600
6 · 8-K
Pre-market · 06:50 ET
8-K ↗
177.2900
177.5300
172.8600
174.5000
3,050,900
184.0100
185.1700
175.2500
176.7900
2,889,200
185.0100
185.8200
184.0200
185.5100
2,402,800
Weekend
Weekend
187.9000
188.1900
184.1300
185.7700
2,419,200
188.7300
190.3700
186.6200
187.1100
2,603,200
190.8300
192.4200
187.5200
191.3000
2,782,600
189.7200
192.1700
188.5800
190.7300
1,808,500
188.3900
191.5700
186.9200
189.6600
2,258,600
Weekend
Weekend
189.9100
193.5300
189.9100
190.5300
1,441,800
188.6100
191.7000
187.6400
190.1500
2,103,000
193.2600
194.0000
188.4600
189.4300
2,415,900
194.6500
194.6800
189.7700
192.7000
1,911,700
194.1200
198.1700
194.1200
196.1400
1,703,500
Weekend
Weekend
193.1200
196.0000
192.9400
193.7300
1,020,900
No trading
189.9900
193.5000
189.7500
191.7400
1,253,600
188.8000
191.2000
187.1400
190.0000
1,594,400
189.5400
191.7600
186.4500
190.1800
2,533,400
Weekend
Weekend
187.8900
192.0700
186.5600
190.6200
1,914,500
195.6200
197.9600
187.4200
187.8700
2,983,600
193.2200
196.2000
190.4900
195.5200
2,076,800
195.6200
199.6600
195.0000
199.6100
1,545,300
198.8800
199.3700
195.3000
195.9700
1,984,000
Weekend
Weekend
196.6400
202.3000
195.3600
199.9800
1,714,400
197.2300
199.4000
193.7100
194.5800
2,217,900
199.6400
202.2500
196.3500
196.9000
2,506,100
197.8000
201.7200
197.4200
200.1300
2,132,900
193.3300
198.7600
191.5500
196.3600
2,269,100
Weekend
Weekend
194.1000
197.0700
191.5700
193.7600
2,174,200
187.6200
195.9300
187.6200
192.7200
3,079,300
184.7900
189.6600
184.0100
186.1800
2,092,700
5 · 8-K
After-hours · 16:08 ET
8-K ↗
4 · 10-Q
After market open · 13:03 ET
10-Q ↗
179.1000
187.2400
175.0000
183.7800
5,838,700
3 · 8-K
Pre-market · 06:34 ET
8-K ↗
194.7600
196.5300
193.4600
195.7900
1,443,200
Weekend
Weekend
196.2000
196.5000
193.3300
194.9100
1,539,000
196.4400
200.6500
195.4900
195.6300
1,697,200
191.5700
197.4600
190.3200
195.7500
1,624,500
194.6300
196.1400
191.9500
192.2100
1,171,000
196.7200
197.5600
194.3400
196.2300
2,622,200
Weekend
Weekend
196.8900
198.7900
195.9700
196.2200
1,233,200
190.0900
197.3300
189.9700
195.9600
1,931,400
184.0700
188.8200
181.7900
188.5400
1,709,800
186.1100
186.7000
182.6100
182.8700
1,282,300
184.9300
187.3000
184.6800
186.2700
957,900
Weekend
Weekend
183.3600
185.5000
181.1800
184.4700
1,954,300
185.3000
185.3000
180.3200
181.1500
1,193,700
184.6500
185.4200
181.9100
183.8300
1,882,600
181.4100
186.0900
181.2500
183.1200
1,389,600
183.7500
185.0900
182.3700
183.4000
1,095,500
Weekend
Weekend
186.0000
187.6800
180.7200
180.8900
1,678,400
189.7200
190.8900
186.6300
187.5600
1,284,000
191.0000
191.1600
188.0200
188.7100
2,416,700
192.7200
193.4900
187.8100
191.5400
1,352,300
193.6200
197.1000
193.1900
193.5200
1,013,200
Weekend
Weekend
195.2500
198.7500
193.1400
193.1400
1,968,700
191.0300
192.9400
189.4200
192.2400
1,642,800
192.0900
193.4800
191.0800
192.3100
1,265,100
194.7800
195.6400
191.2900
192.7400
1,532,100
198.3300
198.4400
194.5000
196.4700
1,402,100
Weekend
Weekend
198.0000
201.6100
197.0700
198.6900
2,042,700
193.1000
196.7000
192.0800
196.4400
1,811,300
191.5100
194.9200
191.0000
193.1000
1,526,600
187.7400
192.6100
187.1700
190.8700
1,787,500
185.5800
188.7000
185.2500
187.2500
1,783,100
Weekend
Weekend
185.3000
185.7300
182.8600
185.4600
6,246,900
186.0000
186.0000
182.0300
185.0300
1,570,600
182.8200
186.0800
182.0600
184.6800
1,885,800
181.2800
184.5300
180.0000
182.9900
2,250,000
180.1100
181.9400
178.8800
179.9400
1,765,400
Weekend
Weekend
183.0000
183.5400
179.8300
180.2800
1,500,300
182.2800
183.7400
180.6600
182.3100
1,265,800
183.0000
184.7800
177.4200
181.6900
1,800,200
182.3900
186.2800
178.4800
183.1800
2,307,700
179.9300
181.2400
176.8900
181.1900
2,006,800
Weekend
Weekend
178.5000
180.4800
177.0500
180.2800
1,696,300
179.6600
180.1300
178.1600
178.9800
1,494,000
180.0000
183.5000
177.3500
179.0000
1,751,400
178.8600
180.2400
177.9000
180.1500
2,245,600
No trading
Weekend
Weekend
179.7800
181.4300
178.1900
179.7100
1,753,800
178.3800
179.3300
175.4600
179.3000
1,844,100
173.2500
178.5500
173.0600
177.8900
1,820,500
170.9900
173.5700
170.2300
173.5100
3,153,900
170.7200
172.8000
170.3100
172.1800
1,476,900
Weekend
Weekend
165.7100
171.0800
165.0800
170.8800
1,734,000
165.0100
166.0800
163.1000
164.9400
1,299,700
163.9500
166.6600
163.3700
165.8200
1,540,100
162.3600
165.3500
161.8000
164.3800
2,155,200
161.3700
162.9500
160.8700
162.6700
1,487,800
Weekend
Weekend
162.4800
163.4700
161.5300
162.3400
1,831,400
160.6600
162.5800
159.0100
162.3200
1,373,000
159.0000
161.8300
158.0000
161.7300
2,072,000
160.0000
161.6200
158.5500
159.1100
2,291,800
162.4700
162.8300
158.0800
158.5900
1,784,200
Weekend
Weekend
162.2200
163.1600
160.2900
160.8400
1,278,200
164.2700
165.0000
161.4400
161.5100
1,587,800
169.6700
170.3000
160.8500
162.4400
2,755,500
2 · 10-Q
After market open · 14:00 ET
10-Q ↗
169.4700
170.0900
165.4900
168.9200
1,923,300
1 · 8-K
Pre-market · 06:34 ET
8-K ↗
166.4000
168.7800
165.7600
167.9600
2,068,400
Weekend
Weekend
167.8000
168.0000
164.7800
165.5300
1,385,300
170.3300
171.9200
169.1700
170.1900
1,340,600
173.8100
174.0200
169.4500
170.7800
1,494,600
175.2500
175.5000
172.9900
175.4300
1,296,100
172.7000
174.9600
171.8700
174.8000
1,100,100
Weekend
Weekend
172.0700
173.2300
170.3400
171.5700
1,287,700
174.9900
176.5700
170.1200
171.3100
2,607,300
175.7600
177.7500
175.0200
177.5400
1,798,200
174.8100
176.8700
174.4400
175.2500
1,431,300
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.