Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 326.00
+2.00 (0.62%)
Last updated: Oct 24, 2025, 8:01 AM CET
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | 60 |
| Oct 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 60 |
| Oct 21, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -3.64% | 60 |
| Oct 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2.48% | 60 |
| Oct 17, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 60 |
| Oct 16, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | 60 |
| Oct 15, 2025 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 1.24% | 60 |
| Oct 14, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.83% | 60 |
| Oct 13, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 3.80% | 60 |
| Oct 10, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | 60 |
| Oct 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -2.44% | 60 |
| Oct 8, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1.86% | 60 |
| Oct 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -4.17% | - |
| Oct 6, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.60% | - |
| Oct 3, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Oct 2, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 2.45% | - |
| Oct 1, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.81% | - |
| Sep 30, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.60% | - |
| Sep 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 60 |
| Sep 26, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | - |
| Sep 25, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.60% | 80 |
| Sep 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 3.11% | - |
| Sep 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | 23 |
| Sep 22, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.62% | 23 |
| Sep 19, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -4.17% | 23 |
| Sep 18, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.60% | 23 |
| Sep 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 23 |
| Sep 16, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 23 |
| Sep 15, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | 23 |
| Sep 12, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 4.38% | 23 |
| Sep 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.61% | 23 |
| Sep 10, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | 23 |
| Sep 9, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | 23 |
| Sep 8, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 3.14% | 23 |
| Sep 5, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | 23 |
| Sep 4, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.63% | - |
| Sep 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | - |
| Sep 2, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | 86 |
| Sep 1, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Aug 29, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | 10 |
| Aug 28, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Aug 27, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Aug 26, 2025 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 23 |
| Aug 25, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.03% | - |
| Aug 22, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.55 | - | - |
| Aug 21, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 329.55 | -2.37% | 23 |
| Aug 20, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.54 | 1.81% | - |
| Aug 19, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.54 | -1.19% | - |
| Aug 18, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.54 | 1.20% | - |
| Aug 15, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.54 | -1.19% | - |