|
Closing price on 1/23/2026
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
25,800 |
| Split-adjusted Price |
16.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
16.00
|
25,800
|
|
|
1/22/2026
|
-0.10 / -0.62%
|
16.40
|
17.00
|
15.90
|
16.00
|
16.10
|
16.00
|
85,700
|
|
|
1/21/2026
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.10
|
16.30
|
33,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.10
|
16.50
|
16.60
|
16.50
|
65,500
|
|
|
1/19/2026
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.50
|
16.70
|
16,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.80
|
16.60
|
25,300
|
|
|
1/15/2026
|
+0.40 / +2.47%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.60
|
16.60
|
93,500
|
|
|
1/14/2026
|
0.00 / 0.00%
|
16.40
|
16.60
|
15.90
|
16.40
|
16.20
|
16.40
|
79,400
|
|
|
1/13/2026
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.10
|
16.60
|
16.40
|
16.60
|
28,100
|
|
|
1/12/2026
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.50
|
16.60
|
32,200
|
|
|
1/9/2026
|
+0.20 / +1.21%
|
16.30
|
16.70
|
15.90
|
16.70
|
16.40
|
16.70
|
124,900
|
|
|
1/8/2026
|
-0.40 / -2.40%
|
16.80
|
16.90
|
16.30
|
16.30
|
16.50
|
16.30
|
50,900
|
|
|
1/7/2026
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.70
|
16.90
|
26,400
|
|
|
1/6/2026
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.80
|
16.90
|
26,500
|
|
|
1/5/2026
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.50
|
17.00
|
16.80
|
17.00
|
103,100
|
|
|
12/31/2025
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
17.00
|
16.80
|
59,500
|
|
|
12/30/2025
|
+0.50 / +3.07%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.70
|
16.80
|
65,200
|
|
|
12/29/2025
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.00
|
16.50
|
16.30
|
16.50
|
22,600
|
|
|
12/26/2025
|
-0.50 / -2.98%
|
16.80
|
16.90
|
16.20
|
16.30
|
16.40
|
16.30
|
42,700
|
|
|
12/25/2025
|
+0.30 / +1.82%
|
16.20
|
17.10
|
15.90
|
16.80
|
16.80
|
16.80
|
72,100
|
|
|
12/24/2025
|
+0.20 / +1.22%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.50
|
16.60
|
435,400
|
|
|
12/23/2025
|
+0.50 / +3.13%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.40
|
16.50
|
75,500
|
|
|
12/22/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.80
|
16.40
|
16.00
|
16.40
|
81,700
|
|
|
12/19/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
16.30
|
15,400
|
|
|
12/18/2025
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.40
|
16.60
|
15,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.50
|
16.50
|
13,200
|
|
|
12/16/2025
|
-0.20 / -1.18%
|
16.80
|
17.10
|
16.40
|
16.70
|
16.70
|
16.50
|
31,800
|
|
|
12/15/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.90
|
16.40
|
35,000
|
|
|
12/12/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.40
|
16.90
|
16.60
|
16.70
|
70,300
|
|
|
12/11/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.90
|
16.80
|
3,400
|
|
|