|
Closing price on 6/23/2026
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
2,500 |
| Split-adjusted Price |
15.90 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.82
|
15.90
|
2,500
|
|
|
6/22/2026
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.70
|
15.90
|
27,300
|
|
|
6/19/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
15.80
|
6,800
|
|
|
6/18/2026
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.80
|
15.90
|
17,800
|
|
|
6/17/2026
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
15.90
|
4,900
|
|
|
6/16/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.80
|
15.90
|
6,400
|
|
|
6/15/2026
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.80
|
15.90
|
5,500
|
|
|
6/12/2026
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.80
|
15.90
|
3,900
|
|
|
6/11/2026
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.70
|
15.80
|
5,100
|
|
|
6/10/2026
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.60
|
15.80
|
5,900
|
|
|
6/9/2026
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
15.70
|
2,500
|
|
|
6/8/2026
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.60
|
15.70
|
4,800
|
|
|
6/5/2026
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
10,200
|
|
|
6/4/2026
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.60
|
15.80
|
5,700
|
|
|
6/3/2026
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.60
|
15.80
|
9,700
|
|
|
6/2/2026
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
7,800
|
|
|
6/1/2026
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.50
|
15.80
|
15.60
|
15.80
|
53,200
|
|
|
5/29/2026
|
+0.30 / +1.90%
|
15.70
|
16.10
|
15.60
|
16.10
|
15.80
|
16.10
|
94,700
|
|
|
5/28/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.80
|
16.00
|
42,600
|
|
|
5/27/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.80
|
15.70
|
34,800
|
|
|
5/26/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.70
|
15.90
|
9,900
|
|
|
5/25/2026
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.80
|
15.90
|
13,400
|
|
|
5/22/2026
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.70
|
15.80
|
15,900
|
|
|
5/21/2026
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.70
|
15.90
|
4,000
|
|
|
5/20/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.70
|
15.90
|
19,600
|
|
|
5/19/2026
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.90
|
16.00
|
32,100
|
|
|
5/18/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.70
|
15.90
|
38,800
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.10
|
15.90
|
16.10
|
32,800
|
|
|
5/14/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.10
|
16.20
|
16,000
|
|
|
5/13/2026
|
-0.40 / -2.42%
|
16.40
|
16.60
|
16.10
|
16.10
|
16.20
|
16.10
|
23,800
|
|
|