Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 330.00
+8.00 (2.48%)
Feb 19, 2026, 3:27 PM EST
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.82% | - |
| Feb 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2.48% | - |
| Feb 18, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -5.85% | - |
| Feb 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.59% | - |
| Feb 16, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 5.59% | - |
| Feb 13, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | - |
| Feb 12, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 4.61% | - |
| Feb 11, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | - |
| Feb 10, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -2.53% | - |
| Feb 9, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -5.39% | - |
| Feb 6, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -10.70% | - |
| Feb 5, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2.19% | - |
| Feb 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.67% | - |
| Feb 3, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | - |
| Feb 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.57% | - |
| Jan 30, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | - |
| Jan 29, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.69% | - |
| Jan 28, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.11% | - |
| Jan 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.55% | - |
| Jan 26, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.55% | - |
| Jan 23, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Jan 22, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.55% | - |
| Jan 21, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -2.14% | - |
| Jan 20, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jan 19, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -4.10% | - |
| Jan 16, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.63% | - |
| Jan 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 3.26% | - |
| Jan 14, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -2.13% | - |
| Jan 13, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 3.87% | - |
| Jan 12, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -1.09% | - |
| Jan 9, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.67% | - |
| Jan 8, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.55% | - |
| Jan 7, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 2.84% | - |
| Jan 6, 2026 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 1.73% | - |
| Jan 5, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | - |
| Jan 2, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Dec 30, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Dec 29, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | - |
| Dec 23, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.58% | - |
| Dec 22, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Dec 19, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | - |
| Dec 18, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.15% | - |
| Dec 17, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.75% | - |
| Dec 16, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | - |
| Dec 15, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2.98% | - |
| Dec 12, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3.07% | - |
| Dec 11, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.21% | - |
| Dec 10, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | - |
| Dec 9, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | - |
| Dec 8, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.18% | - |