TSX:MUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.07	23.07	23.07	23.07	-	1.63%	-
Feb 10, 2026	22.70	22.70	22.70	22.70	22.70	-	2,600
Feb 6, 2026	22.70	22.70	22.70	22.70	22.70	-3.98%	2,600
Feb 2, 2026	23.51	23.67	23.51	23.64	23.64	0.81%	3,700
Jan 29, 2026	23.45	23.45	23.45	23.45	23.40	0.43%	200
Jan 26, 2026	23.35	23.35	23.35	23.35	23.30	-0.26%	2,000
Jan 19, 2026	23.41	23.41	23.41	23.41	23.36	1.21%	1,000
Jan 7, 2026	23.13	23.13	23.13	23.13	23.08	5.23%	200
Dec 22, 2025	21.98	21.98	21.98	21.98	21.89	-	1,000
Dec 19, 2025	21.98	21.98	21.98	21.98	21.89	1.29%	100
Dec 18, 2025	21.74	21.74	21.70	21.70	21.61	-0.73%	300
Dec 15, 2025	21.86	21.86	21.86	21.86	21.77	-2.24%	788
Dec 9, 2025	22.34	22.36	22.34	22.36	22.27	-0.75%	1,700
Dec 2, 2025	22.41	22.54	22.41	22.53	22.44	3.30%	1,100
Nov 21, 2025	21.82	21.82	21.81	21.81	21.68	0.28%	1,900
Nov 20, 2025	21.75	21.75	21.75	21.75	21.62	-2.38%	150
Nov 17, 2025	22.28	22.28	22.28	22.28	22.14	-2.49%	100
Nov 12, 2025	22.87	22.87	22.85	22.85	22.71	0.31%	1,700
Nov 11, 2025	22.78	22.78	22.78	22.78	22.64	-0.39%	100
Nov 6, 2025	22.87	22.87	22.87	22.87	22.73	-1.63%	100
Oct 28, 2025	23.25	23.25	23.25	23.25	23.06	1.66%	100
Oct 23, 2025	22.87	22.87	22.87	22.87	22.69	-0.82%	100
Oct 20, 2025	23.08	23.08	23.06	23.06	22.87	0.09%	300
Oct 16, 2025	23.04	23.04	23.04	23.04	22.85	-0.99%	4,400
Oct 15, 2025	23.27	23.27	23.27	23.27	23.08	0.47%	100
Oct 9, 2025	23.17	23.17	23.16	23.16	22.97	-	200
Oct 7, 2025	23.29	23.29	23.16	23.16	22.97	2.03%	300
Oct 1, 2025	22.70	22.70	22.70	22.70	22.52	1.20%	6,400
Sep 16, 2025	22.43	22.43	22.43	22.43	22.20	-0.53%	500
Sep 12, 2025	22.49	22.55	22.49	22.55	22.32	4.88%	6,303
Sep 2, 2025	21.50	21.50	21.50	21.50	21.28	-1.01%	6,000
Aug 28, 2025	21.75	21.75	21.72	21.72	21.45	-0.41%	2,300
Aug 26, 2025	21.81	21.81	21.81	21.81	21.54	-0.05%	200
Aug 13, 2025	21.82	21.82	21.82	21.82	21.55	0.32%	110
Aug 12, 2025	21.75	21.75	21.75	21.75	21.48	1.07%	100