Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 330.00
0.00 (0.00%)
At close: Nov 28, 2025
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 50 |
| Nov 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Nov 27, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.23% | - |
| Nov 26, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 3.82% | - |
| Nov 25, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -5.42% | - |
| Nov 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Nov 21, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | - |
| Nov 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4.43% | - |
| Nov 19, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.95% | - |
| Nov 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | - |
| Nov 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Nov 14, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Nov 13, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | - |
| Nov 12, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Nov 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.91% | - |
| Nov 10, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.95% | - |
| Nov 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.46 | -2.53% | - |
| Nov 6, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | - | - |
| Nov 5, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | - | - |
| Nov 4, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | 2.60% | - |
| Nov 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.46 | -2.53% | - |
| Oct 31, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | -3.07% | - |
| Oct 30, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | -4.68% | - |
| Oct 29, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.40 | 1.18% | - |
| Oct 28, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.40 | 3.68% | - |
| Oct 27, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | 0.62% | - |
| Oct 24, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.43 | 0.62% | - |
| Oct 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | 1.26% | - |
| Oct 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.44 | - | - |
| Oct 21, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.44 | -3.64% | - |
| Oct 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.42 | 2.48% | - |
| Oct 17, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | - | - |
| Oct 16, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -1.23% | - |
| Oct 15, 2025 | 324.00 | 326.00 | 324.00 | 326.00 | 325.42 | 1.24% | 60 |
| Oct 14, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -1.83% | - |
| Oct 13, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 327.42 | 3.80% | - |
| Oct 10, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | -1.25% | - |
| Oct 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 319.43 | -2.44% | - |
| Oct 8, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 327.42 | 1.86% | - |
| Oct 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -4.17% | - |
| Oct 6, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.41 | 0.60% | - |
| Oct 3, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | - | - |
| Oct 2, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 2.45% | - |
| Oct 1, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | -1.81% | - |
| Sep 30, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.41 | -0.60% | - |
| Sep 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 1.21% | 60 |
| Sep 26, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.42 | -1.20% | - |
| Sep 25, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 0.60% | - |
| Sep 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.41 | 3.11% | - |
| Sep 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -0.62% | - |