Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
396.45
+2.43 (0.62%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 390.69 | 397.90 | 384.45 | 396.45 | 396.45 | 0.62% | 317,074 |
| Oct 27, 2025 | 377.58 | 395.04 | 377.58 | 394.02 | 394.02 | 3.83% | 459,729 |
| Oct 24, 2025 | 380.16 | 386.61 | 379.50 | 379.50 | 379.50 | 0.24% | 276,235 |
| Oct 23, 2025 | 372.57 | 380.48 | 365.72 | 378.60 | 378.60 | 1.08% | 376,773 |
| Oct 22, 2025 | 372.75 | 379.53 | 371.94 | 374.55 | 374.55 | 0.62% | 378,234 |
| Oct 21, 2025 | 376.05 | 378.77 | 367.00 | 372.23 | 372.23 | -0.06% | 328,568 |
| Oct 20, 2025 | 382.64 | 390.37 | 362.00 | 372.44 | 372.44 | -3.83% | 370,791 |
| Oct 17, 2025 | 382.72 | 390.39 | 380.74 | 387.28 | 387.28 | 2.03% | 228,964 |
| Oct 16, 2025 | 378.29 | 382.22 | 376.48 | 379.57 | 379.57 | 0.48% | 200,981 |
| Oct 15, 2025 | 374.59 | 387.03 | 374.59 | 377.75 | 377.75 | -0.48% | 358,941 |
| Oct 14, 2025 | 377.67 | 386.88 | 375.63 | 379.57 | 379.57 | 0.97% | 373,878 |
| Oct 13, 2025 | 379.49 | 384.36 | 374.15 | 375.91 | 375.91 | -0.57% | 276,660 |
| Oct 10, 2025 | 370.61 | 380.27 | 368.93 | 378.06 | 378.06 | 2.93% | 316,708 |
| Oct 9, 2025 | 377.00 | 377.00 | 367.29 | 367.29 | 367.29 | -1.91% | 209,036 |
| Oct 8, 2025 | 382.15 | 385.56 | 373.02 | 374.45 | 374.45 | -2.01% | 237,163 |
| Oct 7, 2025 | 380.48 | 382.33 | 375.22 | 382.15 | 382.15 | 0.61% | 172,655 |
| 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 |