Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.26	34.35	32.26	32.26	32.26	-4.45%	2,500
Feb 11, 2026	33.29	33.76	32.81	33.76	33.76	4.53%	1,326
Feb 10, 2026	32.57	32.57	32.23	32.30	32.30	-1.50%	1,444
Feb 9, 2026	32.01	32.79	31.50	32.79	32.79	2.27%	543
Feb 6, 2026	30.96	32.06	30.77	32.06	32.06	5.36%	323
Feb 5, 2026	30.98	31.44	30.08	30.43	30.43	-3.21%	1,322
Feb 4, 2026	31.00	31.92	30.77	31.44	31.44	3.98%	890
Feb 3, 2026	29.61	30.48	29.47	30.24	30.24	1.74%	853
Feb 2, 2026	29.03	30.21	28.48	29.72	29.72	2.25%	4,875
Jan 30, 2026	30.94	30.98	29.07	29.07	29.07	-8.45%	5,499
Jan 29, 2026	30.31	31.97	30.27	31.75	31.75	1.19%	5,223
Jan 28, 2026	32.49	32.49	31.38	31.38	31.38	-0.71%	1,632
Jan 27, 2026	31.01	31.60	30.91	31.60	31.60	3.20%	577
Jan 26, 2026	32.00	32.01	30.36	30.62	30.62	-3.48%	1,016
Jan 23, 2026	31.83	32.30	31.43	31.73	31.73	2.31%	1,106
Jan 22, 2026	31.00	31.61	30.94	31.01	31.01	-2.03%	3,460
Jan 21, 2026	30.86	32.09	30.70	31.65	31.65	1.94%	5,243
Jan 20, 2026	33.49	33.51	31.02	31.05	31.05	-7.92%	4,118
Jan 16, 2026	33.97	33.97	33.47	33.72	33.72	0.62%	304
Jan 15, 2026	34.10	34.10	33.06	33.51	33.51	-4.42%	1,527
Jan 14, 2026	33.17	35.06	33.05	35.06	35.06	3.80%	1,656
Jan 13, 2026	32.48	33.78	32.39	33.78	33.78	5.21%	2,954
Jan 12, 2026	32.53	32.59	32.00	32.10	32.10	-1.04%	3,035
Jan 9, 2026	33.28	33.28	32.26	32.44	32.44	1.10%	3,436
Jan 8, 2026	30.59	32.09	29.79	32.09	32.09	6.48%	2,034
Jan 7, 2026	30.61	30.85	29.98	30.14	30.14	-1.19%	3,222
Jan 6, 2026	30.82	30.88	30.49	30.50	30.50	-2.46%	3,081
Jan 5, 2026	33.31	33.40	30.26	31.27	31.27	-3.10%	4,083
Jan 2, 2026	31.27	32.27	31.12	32.27	32.27	2.93%	665
Dec 31, 2025	32.11	32.11	31.32	31.35	31.35	-1.87%	79
Dec 30, 2025	31.87	32.33	31.64	31.95	31.95	1.38%	320
Dec 29, 2025	31.36	31.71	31.21	31.51	31.51	0.34%	2,024
Dec 24, 2025	30.99	31.40	30.99	31.40	31.40	0.06%	30
Dec 23, 2025	31.75	31.75	31.37	31.38	31.38	-2.31%	2,287
Dec 22, 2025	31.96	32.48	31.96	32.13	32.13	1.66%	1,503
Dec 19, 2025	31.20	31.70	31.04	31.60	31.60	1.58%	2,632
Dec 18, 2025	32.48	32.48	31.11	31.11	31.11	-1.80%	5,531
Dec 17, 2025	31.79	32.09	31.65	31.68	31.68	1.21%	2,539
Dec 16, 2025	32.12	32.20	30.93	31.30	31.30	-2.52%	2,961
Dec 15, 2025	33.64	33.64	32.11	32.11	32.11	-5.03%	1,342
Dec 12, 2025	33.53	34.18	33.53	33.81	33.81	2.42%	2,390
Dec 11, 2025	32.87	33.53	32.87	33.01	33.01	0.88%	3,041
Dec 10, 2025	31.98	32.72	31.98	32.72	32.72	0.44%	1,677
Dec 9, 2025	32.17	32.61	32.17	32.58	32.58	0.59%	242
Dec 8, 2025	32.37	32.74	32.33	32.39	32.39	-1.82%	2,223
Dec 5, 2025	32.18	33.02	32.18	32.99	32.99	0.29%	1,136
Dec 4, 2025	32.85	33.14	32.67	32.89	32.89	0.61%	1,015
Dec 3, 2025	32.24	32.69	32.18	32.69	32.69	3.52%	551
Dec 2, 2025	31.44	31.61	30.92	31.58	31.58	-1.14%	2,497
Dec 1, 2025	31.96	32.78	31.66	31.94	31.94	-0.27%	2,584