Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	29.98	30.82	29.68	30.69	30.69	1.96%	2,997,240
Nov 20, 2025	30.39	31.69	30.03	30.10	30.10	-0.92%	2,968,824
Nov 19, 2025	29.38	30.44	29.25	30.38	30.38	-0.49%	2,356,230
Nov 18, 2025	28.94	30.69	28.94	30.53	30.53	3.53%	2,081,419
Nov 17, 2025	30.04	30.16	29.02	29.49	29.49	-3.18%	2,002,088
Nov 14, 2025	29.37	30.52	29.07	30.46	30.14	3.29%	2,697,125
Nov 13, 2025	28.92	29.94	28.86	29.49	29.18	2.22%	2,104,228
Nov 12, 2025	29.39	29.55	28.66	28.85	28.54	-3.12%	2,859,455
Nov 11, 2025	28.75	30.09	28.75	29.78	29.46	3.47%	3,015,253
Nov 10, 2025	28.74	29.04	27.66	28.78	28.47	1.23%	1,959,563
Nov 7, 2025	28.20	28.95	27.72	28.43	28.13	1.61%	1,744,359
Nov 6, 2025	27.80	28.48	26.77	27.98	27.68	5.31%	3,178,856
Nov 5, 2025	26.86	27.29	26.49	26.57	26.29	-0.86%	2,013,232
Nov 4, 2025	27.02	27.12	26.65	26.80	26.51	-3.14%	1,551,755
Nov 3, 2025	28.04	28.06	27.22	27.67	27.37	-2.23%	2,258,304
Oct 31, 2025	28.74	28.79	27.89	28.30	28.00	0.68%	1,448,910
Oct 30, 2025	27.75	28.76	27.54	28.11	27.81	0.61%	1,104,101
Oct 29, 2025	28.05	28.59	27.72	27.94	27.64	0.14%	1,493,628
Oct 28, 2025	28.15	28.44	27.64	27.90	27.60	-2.75%	1,381,156
Oct 27, 2025	29.37	29.51	28.58	28.69	28.38	-0.83%	1,223,987
Oct 24, 2025	29.35	29.93	28.91	28.93	28.62	-1.67%	1,624,337
Oct 23, 2025	28.88	29.71	28.53	29.42	29.11	7.49%	2,835,977
Oct 22, 2025	27.62	27.78	26.89	27.37	27.08	0.26%	2,118,655
Oct 21, 2025	27.98	27.98	27.27	27.30	27.01	-0.98%	1,337,545
Oct 20, 2025	28.16	28.44	27.21	27.57	27.28	-1.08%	1,746,957
Oct 17, 2025	27.20	28.05	26.96	27.87	27.57	2.31%	2,085,490
Oct 16, 2025	27.95	28.09	26.88	27.24	26.95	-2.01%	2,205,919
Oct 15, 2025	28.43	28.91	27.65	27.80	27.50	-1.87%	2,125,816
Oct 14, 2025	27.76	29.00	27.71	28.33	28.03	-1.56%	1,710,650
Oct 13, 2025	27.59	28.92	27.11	28.78	28.47	7.51%	2,748,457
Oct 10, 2025	29.00	29.03	26.54	26.77	26.48	-9.59%	3,637,080
Oct 9, 2025	30.23	30.58	29.39	29.61	29.29	-1.37%	1,945,349
Oct 8, 2025	30.18	30.32	29.77	30.02	29.70	-0.23%	1,576,955
Oct 7, 2025	30.65	30.79	29.30	30.09	29.77	-1.92%	2,949,833
Oct 6, 2025	30.65	31.39	30.50	30.68	30.35	0.76%	2,164,205
Oct 3, 2025	29.60	30.51	29.33	30.45	30.13	4.21%	2,036,615
Oct 2, 2025	29.12	29.63	28.64	29.22	28.91	-1.25%	2,544,900
Oct 1, 2025	28.41	29.69	28.22	29.59	29.27	4.15%	2,216,820
Sep 30, 2025	28.45	28.65	27.96	28.41	28.11	-1.90%	2,348,936
Sep 29, 2025	29.64	29.82	28.51	28.96	28.65	-3.56%	2,117,207
Sep 26, 2025	29.09	30.49	28.94	30.03	29.71	3.02%	2,162,510
Sep 25, 2025	28.74	29.50	28.66	29.15	28.84	0.55%	2,374,813
Sep 24, 2025	28.41	29.49	28.36	28.99	28.68	3.35%	3,249,553
Sep 23, 2025	27.31	29.31	27.31	28.05	27.75	3.54%	2,662,848
Sep 22, 2025	26.41	27.34	26.18	27.09	26.80	2.07%	1,846,106
Sep 19, 2025	27.08	27.12	26.33	26.54	26.26	-1.81%	4,577,672
Sep 18, 2025	27.22	27.40	26.84	27.03	26.74	0.41%	1,697,996
Sep 17, 2025	27.63	27.92	26.81	26.92	26.63	-3.20%	3,138,345
Sep 16, 2025	26.49	28.00	26.33	27.81	27.51	6.35%	2,687,559
Sep 15, 2025	25.64	26.36	25.32	26.15	25.87	1.32%	2,078,108