Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	377.52	380.24	370.04	376.03	-	-1.52%	39,015
Nov 21, 2025	381.47	390.23	377.73	381.83	381.83	0.24%	298,819
Nov 20, 2025	380.81	385.92	376.17	380.92	380.92	0.29%	363,093
Nov 19, 2025	370.00	382.53	367.71	379.83	379.83	3.04%	356,379
Nov 18, 2025	358.64	369.74	354.90	368.64	368.64	2.90%	229,874
Nov 17, 2025	356.93	360.66	353.32	358.25	358.25	0.47%	160,023
Nov 14, 2025	364.64	368.41	354.17	356.57	356.57	-2.00%	155,437
Nov 13, 2025	361.08	370.67	359.74	363.83	363.83	1.24%	311,620
Nov 12, 2025	356.42	363.10	353.79	359.36	359.36	0.56%	230,085
Nov 11, 2025	361.61	361.61	352.42	357.35	357.35	-0.13%	187,816
Nov 10, 2025	362.42	363.07	353.67	357.82	357.82	-1.61%	227,266
Nov 7, 2025	358.15	364.86	356.67	363.68	363.05	1.93%	223,279
Nov 6, 2025	363.52	364.91	352.62	356.79	356.17	-2.51%	231,073
Nov 5, 2025	367.63	371.78	363.81	365.99	365.36	-0.21%	252,670
Nov 4, 2025	370.73	373.26	358.75	366.75	366.11	-0.35%	305,919
Nov 3, 2025	358.24	371.53	355.14	368.04	367.40	2.75%	373,988
Oct 31, 2025	360.75	363.76	349.83	358.20	357.58	-1.45%	668,775
Oct 30, 2025	378.24	399.37	351.17	363.46	362.83	-7.34%	978,743
Oct 29, 2025	393.13	402.08	388.76	392.26	391.58	-1.06%	553,613
Oct 28, 2025	390.69	397.90	384.45	396.45	395.76	0.62%	317,080
Oct 27, 2025	377.58	395.04	377.58	394.02	393.34	3.83%	459,729
Oct 24, 2025	380.16	386.61	379.50	379.50	378.84	0.24%	276,235
Oct 23, 2025	372.57	380.48	365.72	378.60	377.94	1.08%	376,773
Oct 22, 2025	372.75	379.53	371.94	374.55	373.90	0.62%	378,234
Oct 21, 2025	376.05	378.77	367.00	372.23	371.59	-0.06%	328,568
Oct 20, 2025	382.64	390.37	362.00	372.44	371.79	-3.83%	370,791
Oct 17, 2025	382.72	390.39	380.74	387.28	386.61	2.03%	228,964
Oct 16, 2025	378.29	382.22	376.48	379.57	378.91	0.48%	200,981
Oct 15, 2025	374.59	387.03	374.59	377.75	377.10	-0.48%	358,941
Oct 14, 2025	377.67	386.88	375.63	379.57	378.91	0.97%	373,878
Oct 13, 2025	379.49	384.36	374.15	375.91	375.26	-0.57%	276,660
Oct 10, 2025	370.61	380.27	368.93	378.06	377.41	2.93%	316,708
Oct 9, 2025	377.00	377.00	367.29	367.29	366.65	-1.91%	209,036
Oct 8, 2025	382.15	385.56	373.02	374.45	373.80	-2.01%	237,163
Oct 7, 2025	380.48	382.33	375.22	382.15	381.49	0.61%	172,655
Oct 6, 2025	394.55	396.13	375.47	379.84	379.18	-3.95%	217,121
Oct 3, 2025	393.99	397.75	393.74	395.46	394.77	0.17%	183,766
Oct 2, 2025	392.37	397.50	391.28	394.77	394.09	0.04%	141,476
Oct 1, 2025	388.72	397.52	387.50	394.60	393.92	1.63%	248,804
Sep 30, 2025	390.72	393.50	384.93	388.26	387.59	-0.94%	229,055
Sep 29, 2025	391.76	394.20	387.88	391.95	391.27	-0.12%	352,645
Sep 26, 2025	389.59	392.91	383.58	392.43	391.75	1.61%	222,832
Sep 25, 2025	396.55	396.55	382.08	386.20	385.53	-1.81%	185,280
Sep 24, 2025	390.07	399.31	387.46	393.31	392.63	0.24%	217,392
Sep 23, 2025	380.81	392.45	379.02	392.37	391.69	2.93%	271,930
Sep 22, 2025	386.10	388.27	380.10	381.19	380.53	-0.47%	262,752
Sep 19, 2025	378.40	384.33	377.73	382.98	382.32	0.29%	579,539
Sep 18, 2025	395.69	398.12	379.34	381.88	381.22	-4.05%	523,746
Sep 17, 2025	400.85	409.91	397.10	398.00	397.31	-0.42%	359,362
Sep 16, 2025	395.01	403.09	388.66	399.69	399.00	0.88%	333,405