Skip to main content
logo
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
434.33
-7.00 (-1.59%)
At close: Jan 13, 2026, 4:00 PM EST
434.50
+0.17 (0.04%)
Pre-market: Jan 14, 2026, 4:22 AM EST

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 2026440.91444.82430.70434.33434.33-1.59%245,697
Jan 12, 2026427.09442.34424.44441.33441.333.33%261,360
Jan 9, 2026422.42428.39412.53427.09427.09-0.44%326,141
Jan 8, 2026425.05430.62417.68428.98428.980.71%351,301
Jan 7, 2026425.00431.77425.00425.95425.95-0.02%293,612
Jan 6, 2026418.48428.38415.74426.02426.022.28%281,394
Jan 5, 2026399.66417.76397.14416.54416.542.77%278,711
Jan 2, 2026402.73408.75400.14405.33405.330.45%270,501
Dec 31, 2025404.22409.41401.52403.52403.52-0.47%175,456
Dec 30, 2025405.09410.54404.73405.43405.43-0.30%175,909
Dec 29, 2025404.01409.06401.76406.63406.630.40%337,459
Dec 26, 2025408.78413.22404.61405.00405.00-1.29%187,195
Dec 24, 2025406.63413.36406.63410.29410.290.79%88,693
Dec 23, 2025409.76412.18405.19407.07407.07-0.84%144,779
Dec 22, 2025403.38413.97403.38410.50410.501.39%159,055
Dec 19, 2025403.09410.65398.59404.88404.880.09%806,451
Dec 18, 2025409.00411.58403.08404.52404.52-1.24%286,819
Dec 17, 2025407.20410.29399.10409.61409.610.26%257,366
Dec 16, 2025406.64409.81401.82408.53408.530.82%296,554
Dec 15, 2025406.03413.92395.85405.19405.19-0.30%295,611
Dec 12, 2025397.44408.64397.44406.41406.412.61%301,511
Dec 11, 2025389.07400.51389.07396.06396.062.61%205,593
Dec 10, 2025388.90391.17381.58385.97385.97-0.25%287,885
Dec 9, 2025393.23394.84386.61386.92386.92-1.46%274,827
Dec 8, 2025387.62402.33385.06392.65392.65-0.01%253,635
Dec 5, 2025397.71398.86392.09392.70392.70-1.33%174,712
Dec 4, 2025390.33401.90388.00398.00398.001.94%218,189
Dec 3, 2025387.99395.50386.38390.41390.410.75%175,953
Dec 2, 2025385.63392.09380.13387.51387.510.49%179,920
Dec 1, 2025384.89392.81383.83385.63385.630.15%240,271
Nov 28, 2025383.71386.53380.01385.07385.070.03%90,978
Nov 26, 2025378.09387.95377.01384.94384.941.74%152,411
Nov 25, 2025372.00383.10365.95378.37378.373.06%263,004
Nov 24, 2025377.52380.24366.19367.14367.14-3.85%411,115
Nov 21, 2025381.47390.23377.73381.83381.830.24%298,948
Nov 20, 2025380.81385.92376.17380.92380.920.29%363,093
Nov 19, 2025370.00382.53367.71379.83379.833.04%356,379
Nov 18, 2025358.64369.74354.90368.64368.642.90%229,874
Nov 17, 2025356.93360.66353.32358.25358.250.47%160,023
Nov 14, 2025364.64368.41354.17356.57356.57-2.00%155,437
Nov 13, 2025361.08370.67359.74363.83363.831.24%311,620
Nov 12, 2025356.42363.10353.79359.36359.360.56%230,085
Nov 11, 2025361.61361.61352.42357.35357.35-0.13%187,816
Nov 10, 2025362.42363.07353.67357.82357.82-1.61%227,266
Nov 7, 2025358.15364.86356.67363.68363.051.93%223,279
Nov 6, 2025363.52364.91352.62356.79356.17-2.51%231,073
Nov 5, 2025367.63371.78363.81365.99365.36-0.21%252,670
Nov 4, 2025370.73373.26358.75366.75366.11-0.35%305,919
Nov 3, 2025358.24371.53355.14368.04367.402.75%373,988
Oct 31, 2025360.75363.76349.83358.20357.58-1.45%668,775