Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.09	35.34	34.19	34.55	34.55	0.82%	2,888,927
Mar 5, 2026	34.28	35.23	34.02	34.27	34.27	0.65%	2,528,907
Mar 4, 2026	34.02	34.31	33.25	34.05	34.05	-2.35%	2,052,362
Mar 3, 2026	35.31	36.08	34.11	34.87	34.87	0.14%	2,553,738
Mar 2, 2026	34.64	35.27	33.61	34.82	34.82	5.04%	3,013,626
Feb 27, 2026	32.22	33.15	31.82	33.15	33.15	3.95%	2,607,522
Feb 26, 2026	30.85	32.54	30.29	31.89	31.89	1.21%	1,638,480
Feb 25, 2026	31.71	31.97	30.60	31.51	31.51	0.03%	1,472,513
Feb 24, 2026	32.82	32.82	30.96	31.50	31.50	-4.49%	1,843,836
Feb 23, 2026	33.75	34.32	32.74	32.98	32.98	-2.22%	1,405,636
Feb 20, 2026	33.79	34.00	33.09	33.73	33.73	-0.97%	2,243,614
Feb 19, 2026	33.54	34.58	33.54	34.06	34.06	2.59%	2,785,524
Feb 18, 2026	32.75	33.50	32.47	33.20	33.20	3.94%	1,572,182
Feb 17, 2026	33.41	33.89	31.40	31.94	31.94	-5.00%	1,914,968
Feb 13, 2026	32.78	33.97	32.78	33.62	33.27	2.19%	1,550,544
Feb 12, 2026	34.02	34.30	32.04	32.90	32.56	-3.91%	2,115,322
Feb 11, 2026	33.11	34.28	32.83	34.24	33.88	5.68%	1,837,219
Feb 10, 2026	32.57	32.98	32.11	32.40	32.06	-0.52%	1,334,298
Feb 9, 2026	31.50	32.91	31.50	32.57	32.23	1.43%	1,376,589
Feb 6, 2026	30.96	32.19	30.81	32.11	31.78	5.24%	1,827,884
Feb 5, 2026	31.07	31.36	30.05	30.51	30.19	-3.75%	1,885,853
Feb 4, 2026	30.99	31.93	30.93	31.70	31.37	3.06%	2,023,477
Feb 3, 2026	29.72	30.81	29.28	30.76	30.44	3.88%	2,275,827
Feb 2, 2026	28.93	30.25	28.70	29.61	29.30	-1.60%	3,796,592
Jan 30, 2026	30.48	30.79	29.01	30.09	29.78	-3.19%	4,495,706
Jan 29, 2026	31.08	32.23	30.21	31.08	30.76	-1.08%	6,521,705
Jan 28, 2026	32.25	32.30	31.09	31.42	31.09	-1.23%	4,300,554
Jan 27, 2026	31.01	31.83	30.79	31.81	31.48	3.21%	2,687,388
Jan 26, 2026	32.01	32.05	30.19	30.82	30.50	-2.44%	2,329,023
Jan 23, 2026	31.70	32.39	31.49	31.59	31.26	1.22%	1,880,002
Jan 22, 2026	31.18	31.73	30.91	31.21	30.89	-1.20%	2,163,220
Jan 21, 2026	31.13	32.25	30.98	31.59	31.26	3.91%	4,132,186
Jan 20, 2026	32.00	32.41	30.36	30.40	30.08	-10.38%	4,284,898
Jan 16, 2026	33.51	34.00	33.33	33.92	33.57	0.71%	2,411,123
Jan 15, 2026	33.66	33.87	33.10	33.68	33.33	-1.78%	1,832,527
Jan 14, 2026	33.50	35.19	33.50	34.29	33.93	3.07%	2,461,282
Jan 13, 2026	32.46	33.98	32.27	33.27	32.92	3.42%	2,926,499
Jan 12, 2026	32.53	32.58	31.83	32.17	31.84	-1.20%	2,436,713
Jan 9, 2026	32.93	33.33	32.20	32.56	32.22	-0.55%	2,837,195
Jan 8, 2026	30.06	32.86	29.87	32.74	32.40	9.43%	3,291,057
Jan 7, 2026	30.71	31.18	29.52	29.92	29.61	-2.03%	3,070,294
Jan 6, 2026	30.82	31.01	30.23	30.54	30.22	-1.00%	2,458,758
Jan 5, 2026	33.31	33.50	30.26	30.85	30.53	-5.05%	2,723,367
Jan 2, 2026	31.27	32.50	31.03	32.49	32.15	3.97%	1,774,413
Dec 31, 2025	31.67	31.91	31.14	31.25	30.92	-1.17%	1,178,244
Dec 30, 2025	31.87	32.26	31.59	31.62	31.29	0.32%	2,038,042
Dec 29, 2025	31.36	31.80	31.28	31.52	31.19	1.16%	1,488,473
Dec 26, 2025	31.26	31.38	30.81	31.16	30.84	-0.92%	972,699
Dec 24, 2025	31.37	31.55	31.00	31.45	31.12	0.29%	637,792
Dec 23, 2025	31.96	31.96	31.20	31.36	31.03	-1.07%	1,178,597