|
Closing price on 8/20/2025
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
311,200 |
| Split-adjusted Price |
15.60 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2025
|
+1.30 / +8.55%
|
15.00
|
17.40
|
14.90
|
16.50
|
16.30
|
16.50
|
907,900
|
|
|
8/1/2025
|
-0.10 / -0.65%
|
15.30
|
15.50
|
14.80
|
15.20
|
15.20
|
15.20
|
286,800
|
|
|
7/31/2025
|
+0.40 / +2.65%
|
15.30
|
15.70
|
15.10
|
15.50
|
15.30
|
15.50
|
346,000
|
|
|
7/30/2025
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.10
|
15.30
|
273,000
|
|
|
7/29/2025
|
-0.10 / -0.66%
|
15.60
|
15.70
|
14.80
|
15.00
|
15.30
|
15.00
|
477,900
|
|
|
7/28/2025
|
+0.70 / +4.70%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.10
|
15.60
|
396,400
|
|
|
7/25/2025
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.90
|
15.00
|
429,600
|
|
|
7/24/2025
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.50
|
14.90
|
14.80
|
14.90
|
266,500
|
|
|
7/23/2025
|
+0.60 / +4.23%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.70
|
14.80
|
503,600
|
|
|
7/22/2025
|
+0.50 / +3.62%
|
13.90
|
14.50
|
13.80
|
14.30
|
14.20
|
14.30
|
631,500
|
|
|
7/21/2025
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.80
|
13.80
|
90,400
|
|
|
7/18/2025
|
+0.20 / +1.46%
|
13.70
|
14.40
|
13.60
|
13.90
|
14.00
|
13.90
|
354,900
|
|
|
7/17/2025
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
85,300
|
|
|
7/16/2025
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.60
|
13.70
|
79,300
|
|
|
7/15/2025
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.70
|
13.50
|
189,500
|
|
|
7/14/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
13.70
|
168,900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.70
|
13.80
|
79,500
|
|
|
7/10/2025
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.60
|
13.80
|
13.80
|
13.80
|
335,700
|
|
|