Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	380.48	381.21	375.22	379.19	-	-0.17%	113,045
Oct 6, 2025	394.55	396.13	375.47	379.84	379.84	-3.95%	217,121
Oct 3, 2025	393.99	397.75	393.74	395.46	395.46	0.17%	183,766
Oct 2, 2025	392.37	397.50	391.28	394.77	394.77	0.04%	141,476
Oct 1, 2025	388.72	397.52	387.50	394.60	394.60	1.63%	248,804
Sep 30, 2025	390.72	393.50	384.93	388.26	388.26	-0.94%	229,055
Sep 29, 2025	391.76	394.20	387.88	391.95	391.95	-0.12%	352,645
Sep 26, 2025	389.59	392.91	383.58	392.43	392.43	1.61%	222,832
Sep 25, 2025	396.55	396.55	382.08	386.20	386.20	-1.81%	185,280
Sep 24, 2025	390.07	399.31	387.46	393.31	393.31	0.24%	217,392
Sep 23, 2025	380.81	392.45	379.02	392.37	392.37	2.93%	271,930
Sep 22, 2025	386.10	388.27	380.10	381.19	381.19	-0.47%	262,752
Sep 19, 2025	378.40	384.33	377.73	382.98	382.98	0.29%	579,539
Sep 18, 2025	395.69	398.12	379.34	381.88	381.88	-4.05%	523,746
Sep 17, 2025	400.85	409.91	397.10	398.00	398.00	-0.42%	359,362
Sep 16, 2025	395.01	403.09	388.66	399.69	399.69	0.88%	333,405
Sep 15, 2025	390.51	396.34	385.53	396.20	396.20	1.54%	280,729
Sep 12, 2025	391.87	394.48	386.65	390.19	390.19	-0.85%	304,084
Sep 11, 2025	379.22	395.40	375.73	393.54	393.54	4.61%	332,846
Sep 10, 2025	389.59	389.59	373.38	376.19	376.19	-3.86%	440,034
Sep 9, 2025	388.02	391.57	380.99	391.28	391.28	-0.10%	283,337
Sep 8, 2025	385.71	392.39	382.13	391.66	391.66	1.11%	265,998
Sep 5, 2025	375.18	387.60	374.83	387.35	387.35	3.67%	308,134
Sep 4, 2025	373.04	376.76	370.76	373.64	373.64	0.64%	242,774
Sep 3, 2025	372.48	374.93	368.49	371.28	371.28	-0.37%	265,082
Sep 2, 2025	375.90	381.12	370.01	372.66	372.66	-1.02%	233,688
Aug 29, 2025	376.31	377.31	371.75	376.50	376.50	0.57%	219,027
Aug 28, 2025	376.72	376.72	369.27	374.38	374.38	-1.05%	255,247
Aug 27, 2025	379.39	383.34	375.92	378.34	378.34	0.15%	361,838
Aug 26, 2025	372.96	379.66	371.27	377.79	377.79	1.47%	282,038
Aug 25, 2025	375.18	378.17	370.76	372.30	372.30	-1.66%	332,347
Aug 22, 2025	383.30	388.36	374.78	378.57	378.03	-1.57%	461,849
Aug 21, 2025	392.94	393.80	380.71	384.60	384.05	-2.44%	230,312
Aug 20, 2025	398.76	400.14	393.84	394.23	393.67	-0.50%	154,858
Aug 19, 2025	393.14	404.25	390.00	396.22	395.66	1.46%	250,075
Aug 18, 2025	393.10	393.47	388.00	390.53	389.98	-0.80%	214,750
Aug 15, 2025	389.54	394.45	387.66	393.67	393.11	1.29%	177,795
Aug 14, 2025	387.30	398.55	387.30	388.66	388.11	-1.55%	286,247
Aug 13, 2025	392.00	395.37	387.09	394.76	394.20	1.07%	188,508
Aug 12, 2025	381.50	390.71	378.09	390.59	390.04	3.07%	265,516
Aug 11, 2025	379.11	387.60	378.29	378.95	378.41	0.28%	260,244
Aug 8, 2025	372.90	382.30	372.90	377.90	377.36	1.50%	274,266
Aug 7, 2025	375.00	379.89	370.65	372.33	371.80	1.29%	337,409
Aug 6, 2025	361.26	368.70	360.97	367.58	367.06	1.59%	294,621
Aug 5, 2025	362.41	371.91	361.81	361.83	361.32	-1.18%	437,965
Aug 4, 2025	359.70	366.85	355.54	366.16	365.64	1.10%	483,519
Aug 1, 2025	353.53	364.76	345.23	362.19	361.68	-0.08%	816,152
Jul 31, 2025	426.77	432.56	357.23	362.48	361.97	-11.16%	1,263,044
Jul 30, 2025	410.56	414.51	405.59	408.03	407.45	-0.55%	442,717
Jul 29, 2025	419.67	421.60	410.20	410.28	409.70	-2.44%	496,658