MPC: Marathon Petroleum Corporation

As of Friday, August 29th, 2025

$ 179.71

+0.41 +0.23%

Open: 179.78
High: 181.43
Low: 178.19
Volume: 1,753,342
Previous Close on Thursday, August 28th, 2025

$ 179.30

+1.41 +0.79%

Open: 178.38
High: 179.33
Low: 175.46
Volume: 1,844,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 179.78 181.43 178.19 179.71 1,752,953 +0.41 +0.23
2025-08-28 178.38 179.33 175.46 179.30 1,844,040 +1.41 +0.79
2025-08-27 173.25 178.55 173.06 177.89 1,813,485 +4.38 +2.52
2025-08-26 170.99 173.57 170.23 173.51 3,055,790 +1.33 +0.77
2025-08-25 170.72 172.80 170.31 172.18 1,453,856 +1.30 +0.76
2025-08-22 165.71 171.08 165.08 170.88 1,716,408 +5.94 +3.60
2025-08-21 165.01 166.08 163.10 164.94 1,299,668 -0.88 -0.53
2025-08-20 163.95 166.66 163.37 165.82 1,539,978 +1.44 +0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 181.43
On 2025-08-29		 170.23
On 2025-08-26		 8.83 5.17 172.80
On 2025-08-25		 172.80
On 2025-08-25		 0.00 176.52
10D 181.43
On 2025-08-29		 160.87
On 2025-08-18		 17.37 10.70 166.66
On 2025-08-20		 163.10
On 2025-08-21		 -2.14 171.13
20D 181.43
On 2025-08-29		 158.00
On 2025-08-13		 14.18 8.57 170.30
On 2025-08-06		 158.00
On 2025-08-13		 -7.22 166.85
WTD 181.43
On 2025-08-29		 170.23
On 2025-08-26		 8.83 5.17 172.80
On 2025-08-25		 172.80
On 2025-08-25		 0.00 176.52
MTD 181.43
On 2025-08-29		 158.00
On 2025-08-13		 9.52 5.59 170.30
On 2025-08-06		 158.00
On 2025-08-13		 -7.22 166.79
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ATO

Atmos Energy Corporation

166.13 +0.70 +0.42 724,242
BL

BlackLine Inc.

54.37 +0.13 +0.24 533,541
JLL

Jones Lang LaSalle Incorporated

305.57 +0.91 +0.30 325,452
SCCO

Southern Copper Corporation

96.09 -0.63 -0.65 1,044,220
MPC

Marathon Petroleum Corporation

179.71 +0.41 +0.23 1,753,342