Marathon Petroleum Corporation
MPCNYSEEnergy● Active
$262.01
$-5.04(-1.89%)
Market Cap$76.5B
P/E Ratio—
52W High$272.46
52W Low$155.93
Marathon Petroleum Corporation（MPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mpc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$272.46
Jun 3, 2026
-3.8% from here
5-Year Low5Y
$50.19
Jul 19, 2021
+422.0% from low
IPO Priceadj.
$18.63
Jun 24, 2011
+1.3K% since IPO
1 Year Ago
$160.27
Jun 9, 2025
+63.5% in 1Y
5 Years Ago
$64.09
Jun 8, 2021
+308.8% in 5Y
10 Years Ago
$36.88
Jun 8, 2016
+610.4% in 10Y
Historical Price Data · MPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $265.29 | $269.66 | $261.90 | $262.01 | $262.01 | 2.2M | -1.24% |
| Jun 4, 2026 | $263.11 | $270.34 | $261.48 | $267.05 | $267.05 | 2.1M | +1.50% |
| Jun 3, 2026 | $265.58 | $272.46 | $263.13 | $267.21 | $267.21 | 2.3M | +0.61% |
| Jun 2, 2026 | $257.02 | $264.84 | $256.97 | $263.06 | $263.06 | 2.4M | +2.35% |
| Jun 1, 2026 | $252.68 | $260.97 | $251.50 | $258.66 | $258.66 | 2.4M | +2.37% |
| May 29, 2026 | $250.44 | $251.61 | $247.40 | $248.77 | $248.77 | 2.9M | -0.67% |
| May 28, 2026 | $249.89 | $253.74 | $249.03 | $251.33 | $251.33 | 2.8M | +0.58% |
| May 27, 2026 | $242.68 | $250.80 | $241.36 | $247.05 | $247.05 | 2.0M | +1.80% |
| May 26, 2026 | $251.86 | $258.26 | $248.02 | $248.05 | $248.05 | 2.4M | -1.51% |
| May 22, 2026 | $249.00 | $255.83 | $248.00 | $254.65 | $254.65 | 1.9M | +2.27% |
| May 21, 2026 | $261.15 | $262.06 | $248.00 | $248.43 | $248.43 | 2.6M | -4.87% |
| May 20, 2026 | $260.04 | $264.14 | $254.70 | $258.37 | $258.37 | 2.2M | -0.64% |
| May 19, 2026 | $260.83 | $263.50 | $256.65 | $263.02 | $263.02 | 1.8M | +0.84% |
| May 18, 2026 | $252.05 | $261.04 | $249.49 | $259.53 | $259.53 | 2.0M | +2.97% |
| May 15, 2026 | $252.23 | $255.40 | $250.64 | $255.03 | $255.03 | 2.2M | +1.11% |
| May 14, 2026 | $248.05 | $251.55 | $247.40 | $248.82 | $248.82 | 2.0M | +0.31% |
| May 13, 2026 | $253.38 | $254.94 | $245.51 | $249.09 | $249.09 | 4.2M | -1.69% |
| May 12, 2026 | $254.18 | $257.61 | $251.76 | $251.99 | $251.99 | 2.7M | -0.86% |
| May 11, 2026 | $248.85 | $252.50 | $247.76 | $252.48 | $252.48 | 2.4M | +1.46% |
| May 8, 2026 | $242.20 | $247.89 | $238.71 | $244.87 | $244.87 | 2.6M | +1.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MPC
Jan 1 → Dec 31 · 6 years2026+60.9%$162.85 → $262.01
+60.9%
2025+15.8%$140.50 → $162.63
+15.8%
2024-6.4%$149.03 → $139.50
-6.4%
2023+28.3%$115.65 → $148.36
+28.3%
2022+80.6%$64.44 → $116.39
+80.6%
2021-0.5%$64.29 → $63.99
-0.5%
Best Year2022 · +80.6%
Worst Year2024 · -6.4%
Positive Years4 / 6
Avg Annual Return+29.8%
6Y Total Return+307.5%
6Y CAGR~+26.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in MPC?
If you invested $1,000 in MPC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,104
Total Return+610.4%
CAGR~+21.7% / yr
Profit+$6,104
Based on Jun 8, 2016 · $36.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Marathon Petroleum Corporation（MPC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $262.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MPC 历史股价FMP 日线复权 OHLCV