Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	395.52	399.89	386.63	387.87	387.87	-0.93%	176,387
Feb 23, 2026	384.93	392.31	382.89	391.53	391.53	0.39%	261,730
Feb 20, 2026	397.42	403.73	388.12	389.99	389.36	-1.56%	295,616
Feb 19, 2026	397.04	399.98	392.64	396.17	395.53	1.34%	310,229
Feb 18, 2026	384.54	394.23	370.00	390.93	390.30	1.66%	413,616
Feb 17, 2026	407.45	409.59	379.29	384.54	383.92	-5.62%	471,117
Feb 13, 2026	386.09	408.94	386.09	407.45	406.79	5.88%	540,456
Feb 12, 2026	380.92	393.76	379.36	384.83	384.21	1.03%	395,157
Feb 11, 2026	360.19	380.96	360.19	380.92	380.30	4.83%	402,168
Feb 10, 2026	373.39	373.84	363.12	363.36	362.77	-1.52%	338,541
Feb 9, 2026	380.00	383.54	365.95	368.98	368.38	-2.36%	378,474
Feb 6, 2026	393.28	401.98	370.59	377.89	377.28	-4.91%	720,028
Feb 5, 2026	436.86	452.74	383.51	397.42	396.78	-10.66%	919,898
Feb 4, 2026	437.20	457.58	434.48	444.85	444.13	2.30%	701,079
Feb 3, 2026	426.72	439.69	426.14	434.84	434.14	1.70%	258,637
Feb 2, 2026	420.54	429.91	414.95	427.58	426.89	1.20%	303,837
Jan 30, 2026	417.96	425.03	407.77	422.51	421.83	0.81%	345,435
Jan 29, 2026	420.33	422.00	407.62	419.13	418.45	-0.62%	312,662
Jan 28, 2026	425.64	428.79	413.77	421.74	421.06	-1.13%	231,000
Jan 27, 2026	426.22	429.80	422.39	426.58	425.89	-0.65%	189,944
Jan 26, 2026	430.32	437.33	425.45	429.38	428.69	-0.59%	241,304
Jan 23, 2026	429.54	432.23	425.51	431.95	431.25	0.59%	211,774
Jan 22, 2026	430.64	432.58	420.25	429.43	428.74	0.28%	312,095
Jan 21, 2026	436.29	436.29	425.65	428.22	427.53	-0.81%	356,861
Jan 20, 2026	437.59	446.69	429.09	431.70	431.00	-2.23%	194,587
Jan 16, 2026	447.13	447.13	435.15	441.53	440.82	-2.45%	295,361
Jan 15, 2026	444.85	453.57	439.30	452.64	451.91	1.80%	204,831
Jan 14, 2026	435.73	449.18	435.73	444.63	443.91	2.37%	261,275
Jan 13, 2026	440.91	444.82	430.70	434.33	433.63	-1.59%	245,698
Jan 12, 2026	427.09	442.34	424.44	441.33	440.62	3.33%	261,362
Jan 9, 2026	422.42	428.39	412.53	427.09	426.40	-0.44%	326,142
Jan 8, 2026	425.05	430.62	417.68	428.98	428.29	0.71%	351,402
Jan 7, 2026	425.00	431.77	425.00	425.95	425.26	-0.02%	293,624
Jan 6, 2026	418.48	428.38	415.74	426.02	425.33	2.28%	281,397
Jan 5, 2026	399.66	417.76	397.14	416.54	415.87	2.77%	278,714
Jan 2, 2026	402.73	408.75	400.14	405.33	404.68	0.45%	270,501
Dec 31, 2025	404.22	409.41	401.52	403.52	402.87	-0.47%	175,500
Dec 30, 2025	405.09	410.54	404.73	405.43	404.78	-0.30%	175,958
Dec 29, 2025	404.01	409.06	401.76	406.63	405.97	0.40%	340,054
Dec 26, 2025	408.78	413.22	404.61	405.00	404.35	-1.29%	187,195
Dec 24, 2025	406.63	413.36	406.63	410.29	409.63	0.79%	88,694
Dec 23, 2025	409.76	412.18	405.19	407.07	406.41	-0.84%	146,429
Dec 22, 2025	403.38	413.97	403.38	410.50	409.84	1.39%	159,058
Dec 19, 2025	403.09	410.65	398.59	404.88	404.23	0.09%	812,404
Dec 18, 2025	409.00	411.58	403.08	404.52	403.87	-1.24%	286,819
Dec 17, 2025	407.20	410.29	399.10	409.61	408.95	0.26%	257,366
Dec 16, 2025	406.64	409.81	401.82	408.53	407.87	0.82%	296,554
Dec 15, 2025	406.03	413.92	395.85	405.19	404.54	-0.30%	295,611
Dec 12, 2025	397.44	408.64	397.44	406.41	405.75	2.61%	301,511
Dec 11, 2025	389.07	400.51	389.07	396.06	395.42	2.61%	205,593