TSX:MUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	28.41	28.42	28.25	28.25	28.25	3.18%	5,702
Jun 4, 2026	27.39	27.39	27.38	27.38	27.38	0.33%	5,000
Jun 2, 2026	27.29	27.29	27.29	27.29	27.29	3.16%	500
May 14, 2026	26.50	26.50	26.50	26.50	26.45	1.73%	2,201
May 13, 2026	26.05	26.05	26.05	26.05	26.00	6.59%	1,000
Apr 30, 2026	24.44	24.44	24.44	24.44	24.40	0.23%	600
Apr 23, 2026	24.43	24.43	24.43	24.43	24.34	12.35%	100
Mar 27, 2026	21.79	21.79	21.79	21.79	21.67	-2.68%	100
Mar 19, 2026	22.39	22.39	22.39	22.39	22.26	-0.04%	100
Mar 13, 2026	22.40	22.40	22.40	22.40	22.27	-0.13%	600
Mar 12, 2026	22.38	22.43	22.37	22.43	22.30	-0.88%	2,700
Mar 11, 2026	22.67	22.67	22.63	22.63	22.50	0.94%	700
Mar 6, 2026	22.42	22.42	22.42	22.42	22.29	-1.23%	500
Mar 5, 2026	22.70	22.70	22.70	22.70	22.57	-2.62%	2,000
Mar 2, 2026	23.31	23.31	23.31	23.31	23.18	-0.53%	111
Feb 26, 2026	23.48	23.48	23.48	23.48	23.30	-0.72%	2,600
Feb 25, 2026	23.65	23.65	23.65	23.65	23.47	1.07%	200
Feb 18, 2026	23.40	23.40	23.40	23.40	23.22	0.91%	4,000
Feb 17, 2026	23.19	23.19	23.19	23.19	23.01	0.30%	1,200
Feb 13, 2026	23.12	23.12	23.12	23.12	22.94	1.85%	135
Feb 10, 2026	22.70	22.70	22.70	22.70	22.53	-	1
Feb 6, 2026	22.70	22.70	22.70	22.70	22.53	-3.98%	2,600
Feb 2, 2026	23.51	23.67	23.51	23.64	23.46	1.01%	3,700
Jan 29, 2026	23.45	23.45	23.45	23.45	23.23	0.43%	200
Jan 26, 2026	23.35	23.35	23.35	23.35	23.13	-0.26%	2,000
Jan 19, 2026	23.41	23.41	23.41	23.41	23.19	1.21%	1,000
Jan 7, 2026	23.13	23.13	23.13	23.13	22.91	5.45%	200
Dec 22, 2025	21.98	21.98	21.98	21.98	21.72	-	1,000
Dec 19, 2025	21.98	21.98	21.98	21.98	21.72	1.29%	100