Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
373.64
+2.36 (0.64%)
Sep 4, 2025, 4:00 PM - Market closed
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 373.04 | 376.76 | 370.76 | 373.64 | 373.64 | 0.64% | 242,768 |
| 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 |
| Jul 28, 2025 | 421.68 | 425.49 | 418.10 | 420.53 | 419.93 | -0.49% | 296,917 |
| Jul 25, 2025 | 428.63 | 428.63 | 420.73 | 422.59 | 421.99 | -1.25% | 252,667 |
| Jul 24, 2025 | 424.42 | 430.29 | 423.81 | 427.92 | 427.31 | 0.36% | 175,148 |
| Jul 23, 2025 | 434.20 | 438.00 | 425.79 | 426.38 | 425.77 | -2.08% | 192,240 |
| Jul 22, 2025 | 425.11 | 436.85 | 425.11 | 435.43 | 434.81 | 3.14% | 307,897 |
| Jul 21, 2025 | 421.60 | 425.50 | 418.58 | 422.18 | 421.58 | 0.28% | 154,742 |
| Jul 18, 2025 | 423.76 | 425.06 | 417.40 | 420.99 | 420.39 | -0.13% | 194,177 |
| Jul 17, 2025 | 418.00 | 423.27 | 416.50 | 421.54 | 420.94 | 0.84% | 212,545 |
| Jul 16, 2025 | 427.83 | 428.29 | 416.05 | 418.01 | 417.42 | -1.88% | 245,333 |
| Jul 15, 2025 | 433.70 | 434.56 | 426.03 | 426.04 | 425.43 | -1.77% | 380,116 |
| Jul 14, 2025 | 426.49 | 434.41 | 425.73 | 433.70 | 433.08 | 2.13% | 337,968 |
| Jul 11, 2025 | 427.65 | 431.41 | 422.35 | 424.65 | 424.05 | -0.54% | 336,541 |
| Jul 10, 2025 | 421.66 | 430.80 | 421.66 | 426.96 | 426.35 | 0.72% | 242,293 |
| Jul 9, 2025 | 412.96 | 425.26 | 410.24 | 423.92 | 423.32 | 2.55% | 209,844 |
| Jul 8, 2025 | 422.88 | 424.00 | 411.13 | 413.36 | 412.77 | -2.72% | 265,035 |
| Jul 7, 2025 | 419.69 | 425.74 | 417.92 | 424.92 | 424.32 | 0.45% | 256,694 |
| Jul 3, 2025 | 413.73 | 425.11 | 413.73 | 423.01 | 422.41 | 1.95% | 125,855 |
| Jul 2, 2025 | 413.70 | 416.78 | 408.33 | 414.90 | 414.31 | -0.43% | 215,859 |
| Jul 1, 2025 | 404.68 | 418.15 | 404.68 | 416.70 | 416.11 | 2.43% | 333,659 |
| Jun 30, 2025 | 407.92 | 409.63 | 400.47 | 406.80 | 406.22 | -0.26% | 254,965 |
| Jun 27, 2025 | 405.68 | 413.00 | 404.77 | 407.87 | 407.29 | 0.83% | 325,094 |
| Jun 26, 2025 | 406.72 | 410.50 | 402.74 | 404.51 | 403.94 | -0.43% | 291,987 |
| Jun 25, 2025 | 415.23 | 415.23 | 403.19 | 406.27 | 405.69 | -2.21% | 301,205 |