|
Closing price on 1/9/2026
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
124,900 |
| Split-adjusted Price |
16.70 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.00
|
16.70
|
11,000
|
|
|
12/9/2025
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.10
|
16.80
|
16.90
|
30,300
|
|
|
12/8/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.00
|
16.99
|
13,400
|
|
|
12/5/2025
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.20
|
16.80
|
38,500
|
|
|
12/4/2025
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.20
|
17.09
|
24,000
|
|
|
12/3/2025
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.00
|
16.80
|
28,100
|
|
|
12/2/2025
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.90
|
17.30
|
17.10
|
17.09
|
30,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.30
|
17.19
|
22,800
|
|
|
11/28/2025
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.40
|
17.29
|
149,700
|
|
|
11/27/2025
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.20
|
17.19
|
73,100
|
|
|