|
Closing price on 7/24/2025
|
|
Open |
14.80 |
High |
15.00 |
Low |
14.70 |
Volume |
126,600 |
Split-adjusted Price |
14.70 |
|
|
MPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.85
|
14.70
|
126,600
|
|
7/23/2025
|
+0.60 / +4.23%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.70
|
14.80
|
503,600
|
|
7/22/2025
|
+0.50 / +3.62%
|
13.90
|
14.50
|
13.80
|
14.30
|
14.20
|
14.30
|
631,500
|
|
7/21/2025
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
14.20
|
13.80
|
90,400
|
|
7/18/2025
|
+0.20 / +1.46%
|
13.70
|
14.40
|
13.60
|
13.90
|
14.00
|
13.90
|
354,900
|
|
7/17/2025
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
85,300
|
|
7/16/2025
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.60
|
13.70
|
79,300
|
|
7/15/2025
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.70
|
13.50
|
189,500
|
|
7/14/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
13.70
|
168,900
|
|
7/11/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.70
|
13.80
|
79,500
|
|
7/10/2025
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.60
|
13.80
|
13.80
|
13.80
|
335,700
|
|
7/9/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.90
|
14.00
|
308,200
|
|
7/8/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
14.00
|
201,100
|
|
7/7/2025
|
-0.20 / -1.41%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
14.00
|
267,200
|
|
7/4/2025
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.80
|
14.10
|
14.20
|
14.10
|
590,000
|
|
7/3/2025
|
+0.40 / +2.92%
|
13.50
|
14.60
|
13.50
|
14.10
|
14.00
|
14.10
|
770,500
|
|
7/2/2025
|
+0.20 / +1.47%
|
13.60
|
14.50
|
13.30
|
13.80
|
13.70
|
13.80
|
558,400
|
|
7/1/2025
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.60
|
13.50
|
260,600
|
|
6/30/2025
|
+0.30 / +2.16%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.00
|
14.20
|
240,200
|
|
6/27/2025
|
+0.10 / +0.74%
|
13.60
|
14.20
|
13.60
|
13.70
|
13.90
|
13.70
|
215,000
|
|
6/26/2025
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.60
|
13.60
|
187,000
|
|
6/25/2025
|
+0.50 / +3.79%
|
13.40
|
14.10
|
13.40
|
13.70
|
13.80
|
13.70
|
240,900
|
|
6/24/2025
|
+0.50 / +3.82%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.20
|
13.60
|
324,600
|
|
6/23/2025
|
-0.40 / -2.99%
|
13.30
|
13.40
|
12.80
|
13.00
|
13.10
|
13.00
|
273,700
|
|
6/20/2025
|
+0.10 / +0.76%
|
14.40
|
14.40
|
13.10
|
13.20
|
13.40
|
13.20
|
328,300
|
|
6/19/2025
|
-0.80 / -5.71%
|
14.00
|
14.80
|
12.90
|
13.20
|
13.10
|
13.20
|
408,800
|
|
6/18/2025
|
-0.90 / -6.29%
|
14.40
|
14.80
|
13.40
|
13.40
|
14.00
|
13.40
|
288,900
|
|
6/17/2025
|
+1.30 / +9.70%
|
14.20
|
15.20
|
12.90
|
14.70
|
14.30
|
14.70
|
1,289,200
|
|
6/16/2025
|
+1.70 / +14.53%
|
12.00
|
13.40
|
12.00
|
13.40
|
13.40
|
13.40
|
1,066,500
|
|
6/13/2025
|
+1.60 / +14.81%
|
11.00
|
12.40
|
10.80
|
12.40
|
11.70
|
12.40
|
1,870,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|