|
Closing price on 9/17/2025
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
133,200 |
| Split-adjusted Price |
17.00 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.90
|
17.00
|
16.99
|
17.00
|
133,200
|
|
|
9/16/2025
|
+0.20 / +1.19%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.10
|
17.00
|
177,100
|
|
|
9/15/2025
|
+0.80 / +4.94%
|
16.40
|
17.20
|
16.10
|
17.00
|
16.80
|
17.00
|
334,100
|
|
|
9/12/2025
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.20
|
16.40
|
115,900
|
|
|
9/11/2025
|
-0.30 / -1.83%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.30
|
16.10
|
131,500
|
|
|
9/10/2025
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.40
|
16.50
|
54,300
|
|
|
9/9/2025
|
0.00 / 0.00%
|
15.70
|
16.60
|
15.70
|
16.50
|
16.30
|
16.50
|
122,200
|
|
|
9/8/2025
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.20
|
16.40
|
16.50
|
16.40
|
457,000
|
|
|
9/5/2025
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.40
|
16.30
|
357,500
|
|
|
9/4/2025
|
+0.80 / +5.13%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.20
|
16.40
|
545,200
|
|
|
9/3/2025
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.60
|
15.80
|
34,600
|
|
|
8/29/2025
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.20
|
16.00
|
15.60
|
16.00
|
202,800
|
|
|
8/28/2025
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
147,800
|
|
|
8/27/2025
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.20
|
15.30
|
63,400
|
|
|
8/26/2025
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.10
|
15.30
|
65,700
|
|
|
8/25/2025
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.20
|
15.00
|
52,100
|
|
|
8/22/2025
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
15.00
|
14.90
|
276,500
|
|
|
8/21/2025
|
-0.10 / -0.66%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
15.10
|
110,900
|
|
|
8/20/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.00
|
15.60
|
15.20
|
15.60
|
311,200
|
|
|
8/19/2025
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
241,700
|
|
|
8/18/2025
|
+0.20 / +1.28%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
262,900
|
|
|
8/15/2025
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.80
|
15.60
|
15.80
|
554,300
|
|
|
8/14/2025
|
+0.30 / +1.92%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.80
|
15.90
|
377,400
|
|
|
8/13/2025
|
+0.10 / +0.64%
|
16.20
|
16.20
|
15.20
|
15.80
|
15.60
|
15.80
|
461,200
|
|
|
8/12/2025
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.10
|
16.20
|
15.70
|
16.20
|
386,900
|
|
|
8/11/2025
|
-0.20 / -1.22%
|
16.40
|
16.60
|
15.90
|
16.20
|
16.10
|
16.20
|
198,100
|
|
|
8/8/2025
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.00
|
16.40
|
16.40
|
16.40
|
365,500
|
|
|
8/7/2025
|
+0.20 / +1.23%
|
16.40
|
16.80
|
16.10
|
16.40
|
16.30
|
16.40
|
538,100
|
|
|
8/6/2025
|
+0.20 / +1.24%
|
16.40
|
16.50
|
15.90
|
16.30
|
16.20
|
16.30
|
483,500
|
|
|
8/5/2025
|
-0.10 / -0.61%
|
16.50
|
16.70
|
15.60
|
16.20
|
16.10
|
16.20
|
1,532,800
|
|
|