|
Closing price on 6/19/2025
|
|
| Open |
14.00 |
| High |
14.80 |
| Low |
12.90 |
| Volume |
408,800 |
| Split-adjusted Price |
13.20 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
-0.80 / -5.71%
|
14.00
|
14.80
|
12.90
|
13.20
|
13.10
|
13.20
|
408,800
|
|
|
6/18/2025
|
-0.90 / -6.29%
|
14.40
|
14.80
|
13.40
|
13.40
|
14.00
|
13.40
|
288,900
|
|
|
6/17/2025
|
+1.30 / +9.70%
|
14.20
|
15.20
|
12.90
|
14.70
|
14.30
|
14.70
|
1,289,200
|
|
|
6/16/2025
|
+1.70 / +14.53%
|
12.00
|
13.40
|
12.00
|
13.40
|
13.40
|
13.40
|
1,066,500
|
|
|
6/13/2025
|
+1.60 / +14.81%
|
11.00
|
12.40
|
10.80
|
12.40
|
11.70
|
12.40
|
1,870,400
|
|
|
6/12/2025
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.80
|
11.00
|
295,700
|
|
|
6/11/2025
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
77,100
|
|
|
6/10/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
92,700
|
|
|
6/9/2025
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
288,100
|
|
|
6/6/2025
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
213,000
|
|
|
6/5/2025
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
308,100
|
|
|
6/4/2025
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
257,700
|
|
|
6/3/2025
|
+0.20 / +1.89%
|
10.70
|
11.10
|
10.60
|
10.80
|
10.70
|
10.80
|
337,100
|
|
|
6/2/2025
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
262,000
|
|
|
5/30/2025
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
100,800
|
|
|
5/29/2025
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
129,600
|
|
|
5/28/2025
|
-0.40 / -3.60%
|
11.20
|
11.30
|
10.50
|
10.70
|
10.80
|
10.70
|
308,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.10
|
11.10
|
453,400
|
|
|
5/26/2025
|
+1.00 / +9.80%
|
10.30
|
11.60
|
10.20
|
11.20
|
11.10
|
11.20
|
811,700
|
|
|
5/23/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
11.10
|
10.20
|
116,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
11.10
|
10.30
|
55,200
|
|
|
5/21/2025
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
11.10
|
10.30
|
45,600
|
|
|
5/20/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
11.10
|
10.30
|
154,100
|
|
|
5/19/2025
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
11.10
|
10.30
|
30,300
|
|
|
5/16/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
11.10
|
10.50
|
109,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
11.10
|
10.60
|
25,000
|
|
|
5/14/2025
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
11.10
|
10.60
|
76,400
|
|
|
5/13/2025
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
11.10
|
10.60
|
195,900
|
|
|
5/12/2025
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
11.10
|
10.50
|
139,000
|
|
|
5/9/2025
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
11.10
|
10.40
|
69,500
|
|
|