|
Closing price on 10/22/2025
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
25,300 |
| Split-adjusted Price |
16.00 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2025
|
+0.10 / +0.63%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.00
|
16.00
|
25,300
|
|
|
10/21/2025
|
+0.10 / +0.64%
|
16.10
|
16.20
|
15.30
|
15.80
|
15.90
|
15.80
|
34,500
|
|
|
10/20/2025
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.30
|
16.20
|
15.70
|
16.20
|
104,100
|
|
|
10/17/2025
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.10
|
16.40
|
76,200
|
|
|
10/16/2025
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
38,700
|
|
|
10/15/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.10
|
16.30
|
42,300
|
|
|
10/14/2025
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.10
|
16.30
|
16.30
|
16.30
|
84,300
|
|
|
10/13/2025
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.30
|
16.50
|
50,700
|
|
|
10/10/2025
|
-0.30 / -1.82%
|
16.50
|
17.00
|
16.20
|
16.20
|
16.50
|
16.20
|
127,700
|
|
|
10/9/2025
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.50
|
16.70
|
62,100
|
|
|
10/8/2025
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.60
|
17.00
|
41,500
|
|
|
10/7/2025
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.80
|
16.90
|
45,500
|
|
|
10/6/2025
|
+0.20 / +1.19%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
17.00
|
91,600
|
|
|
10/3/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.80
|
16.90
|
13,000
|
|
|
10/2/2025
|
-0.30 / -1.73%
|
17.20
|
17.30
|
16.60
|
17.00
|
16.80
|
17.00
|
99,400
|
|
|
10/1/2025
|
+0.40 / +2.38%
|
17.00
|
17.80
|
17.00
|
17.20
|
17.30
|
17.20
|
36,600
|
|
|
9/30/2025
|
+1.10 / +6.63%
|
17.00
|
17.70
|
16.20
|
17.70
|
16.80
|
17.70
|
242,400
|
|
|
9/29/2025
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.30
|
17.00
|
16.60
|
17.00
|
118,100
|
|
|
9/26/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.70
|
16.80
|
74,700
|
|
|
9/25/2025
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
31,000
|
|
|
9/24/2025
|
+0.10 / +0.60%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.80
|
16.90
|
43,300
|
|
|
9/23/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.80
|
16.70
|
92,900
|
|
|
9/22/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.70
|
16.80
|
168,500
|
|
|
9/19/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.90
|
16.90
|
42,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.80
|
17.00
|
91,000
|
|
|
9/17/2025
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
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
|
|
|