|
Closing price on 3/4/2026
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
295,500 |
| Split-adjusted Price |
17.90 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
+0.10 / +0.56%
|
17.60
|
17.90
|
16.80
|
17.90
|
17.20
|
17.90
|
295,500
|
|
|
3/3/2026
|
-0.50 / -2.72%
|
18.20
|
18.30
|
17.60
|
17.90
|
17.80
|
17.90
|
236,300
|
|
|
3/2/2026
|
-0.50 / -2.66%
|
19.00
|
19.10
|
18.00
|
18.30
|
18.40
|
18.30
|
192,200
|
|
|
2/27/2026
|
+0.90 / +4.86%
|
18.50
|
19.50
|
18.10
|
19.40
|
18.80
|
19.40
|
351,600
|
|
|
2/26/2026
|
+0.30 / +1.60%
|
15.90
|
19.20
|
15.90
|
19.00
|
18.50
|
19.00
|
200,700
|
|
|
2/25/2026
|
+0.40 / +2.16%
|
18.70
|
19.10
|
18.30
|
18.90
|
18.70
|
18.90
|
368,000
|
|
|
2/24/2026
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.10
|
18.80
|
18.50
|
18.80
|
243,400
|
|
|
2/23/2026
|
+0.90 / +5.11%
|
18.80
|
19.50
|
18.10
|
18.50
|
18.60
|
18.50
|
203,500
|
|
|
2/13/2026
|
+0.60 / +3.39%
|
17.50
|
18.30
|
17.30
|
18.30
|
17.60
|
18.30
|
407,400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.70
|
17.80
|
106,600
|
|
|
2/11/2026
|
+0.50 / +2.86%
|
17.60
|
18.10
|
17.40
|
18.00
|
17.80
|
18.00
|
458,900
|
|
|
2/10/2026
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.50
|
17.70
|
425,600
|
|
|
2/9/2026
|
+0.30 / +1.76%
|
17.00
|
17.50
|
16.80
|
17.30
|
17.00
|
17.30
|
147,800
|
|
|
2/6/2026
|
+0.20 / +1.17%
|
17.10
|
17.40
|
16.90
|
17.30
|
17.00
|
17.30
|
164,200
|
|
|
2/5/2026
|
+0.40 / +2.37%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.10
|
17.30
|
316,600
|
|
|
2/4/2026
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.90
|
17.20
|
260,600
|
|
|
2/3/2026
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
193,800
|
|
|
2/2/2026
|
+0.50 / +3.07%
|
16.80
|
16.90
|
16.10
|
16.80
|
16.70
|
16.80
|
171,900
|
|
|
1/30/2026
|
+0.90 / +5.66%
|
15.90
|
16.80
|
15.70
|
16.80
|
16.30
|
16.80
|
136,300
|
|
|
1/29/2026
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.90
|
16.10
|
15,200
|
|
|
1/28/2026
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.90
|
16.20
|
13,100
|
|
|
1/27/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.70
|
16.00
|
25,400
|
|
|
1/26/2026
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
15.90
|
16.00
|
33,200
|
|
|
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
|
|
|