TSX:MUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	26.50	26.50	26.50	26.50	26.50	1.73%	2,251
May 13, 2026	26.05	26.05	26.05	26.05	26.05	6.59%	1,000
Apr 30, 2026	24.44	24.44	24.44	24.44	24.44	0.04%	600
Apr 23, 2026	24.43	24.43	24.43	24.43	24.38	12.12%	100
Mar 27, 2026	21.79	21.79	21.79	21.79	21.70	-2.68%	100
Mar 19, 2026	22.39	22.39	22.39	22.39	22.30	-0.04%	100
Mar 13, 2026	22.40	22.40	22.40	22.40	22.31	-0.13%	600
Mar 12, 2026	22.38	22.43	22.37	22.43	22.34	-0.88%	2,700
Mar 11, 2026	22.67	22.67	22.63	22.63	22.54	0.94%	700
Mar 6, 2026	22.42	22.42	22.42	22.42	22.33	-1.23%	500
Mar 5, 2026	22.70	22.70	22.70	22.70	22.61	-2.62%	2,000
Mar 2, 2026	23.31	23.31	23.31	23.31	23.22	-0.72%	111
Feb 26, 2026	23.48	23.48	23.48	23.48	23.34	-0.72%	2,600
Feb 25, 2026	23.65	23.65	23.65	23.65	23.51	1.07%	200
Feb 18, 2026	23.40	23.40	23.40	23.40	23.26	0.91%	4,000
Feb 17, 2026	23.19	23.19	23.19	23.19	23.05	0.30%	1,200
Feb 13, 2026	23.12	23.12	23.12	23.12	22.98	1.85%	135
Feb 10, 2026	22.70	22.70	22.70	22.70	22.57	-	1
Feb 6, 2026	22.70	22.70	22.70	22.70	22.57	-3.98%	2,600
Feb 2, 2026	23.51	23.67	23.51	23.64	23.50	0.81%	3,700
Jan 29, 2026	23.45	23.45	23.45	23.45	23.27	0.43%	200
Jan 26, 2026	23.35	23.35	23.35	23.35	23.17	-0.26%	2,000
Jan 19, 2026	23.41	23.41	23.41	23.41	23.23	1.21%	1,000
Jan 7, 2026	23.13	23.13	23.13	23.13	22.95	5.23%	200
Dec 22, 2025	21.98	21.98	21.98	21.98	21.76	-	1,000
Dec 19, 2025	21.98	21.98	21.98	21.98	21.76	1.29%	100
Dec 18, 2025	21.74	21.74	21.70	21.70	21.48	-0.73%	300
Dec 15, 2025	21.86	21.86	21.86	21.86	21.64	-2.24%	788
Dec 9, 2025	22.34	22.36	22.34	22.36	22.14	-0.75%	1,700
Dec 2, 2025	22.41	22.54	22.41	22.53	22.31	3.30%	1,100
Nov 21, 2025	21.82	21.82	21.81	21.81	21.55	0.28%	1,900
Nov 20, 2025	21.75	21.75	21.75	21.75	21.49	-2.38%	150