Skip to main content
logo
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
526.33
+2.60 (0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
534.00
+7.67 (1.46%)
Pre-market: Jun 29, 2026, 4:07 AM EDT

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026525.53531.88516.40526.33526.330.50%427,881
Jun 25, 2026524.04529.45518.81523.73523.73-1.39%288,815
Jun 24, 2026552.32552.32520.33531.09531.09-3.58%434,522
Jun 23, 2026554.06559.05546.87550.82550.82-0.09%270,014
Jun 22, 2026553.01564.49549.64551.32551.320.01%366,552
Jun 18, 2026563.69570.37541.51551.26551.26-3.60%702,237
Jun 17, 2026559.77575.20553.47571.87571.870.33%306,351
Jun 16, 2026593.92594.58568.77569.99569.99-2.87%271,915
Jun 15, 2026611.19611.28577.40586.83586.83-5.73%419,794
Jun 12, 2026622.62624.25612.60622.53622.530.07%263,053
Jun 11, 2026618.28636.05613.01622.07622.071.62%422,222
Jun 10, 2026556.15614.24552.74612.16612.1610.04%542,124
Jun 9, 2026546.95561.36542.33556.33556.331.86%289,138
Jun 8, 2026541.88554.50541.59546.19546.19-0.06%247,231
Jun 5, 2026542.06550.78540.04546.51546.511.25%220,465
Jun 4, 2026539.68548.50530.22539.77539.77-0.44%233,907
Jun 3, 2026527.30551.16527.30542.16542.163.05%282,575
Jun 2, 2026510.51533.22509.14526.13526.132.03%368,688
Jun 1, 2026510.25517.21506.01515.68515.681.91%243,585
May 29, 2026510.17515.12501.70506.03506.03-1.08%413,068
May 28, 2026518.34527.46510.80511.57511.57-0.87%305,012
May 27, 2026529.44534.97512.39516.08516.08-2.84%347,917
May 26, 2026534.60541.91525.48531.16531.16-2.13%235,407
May 22, 2026545.32555.08538.43542.74542.74-0.33%280,992
May 21, 2026557.57561.48528.40544.51544.51-2.00%325,232
May 20, 2026564.26576.57555.32555.64555.64-2.45%282,854
May 19, 2026566.12575.16561.16569.58569.580.75%189,750
May 18, 2026563.71570.52556.53565.34565.340.77%246,440
May 15, 2026583.47586.99558.15561.68561.04-2.52%354,763
May 14, 2026588.78589.98574.41576.20575.54-2.11%246,437
May 13, 2026579.42588.83560.04588.63587.962.02%344,224
May 12, 2026578.54581.02560.13576.96576.30-0.17%273,164
May 11, 2026579.03580.17564.15577.94577.280.01%346,273
May 8, 2026583.30592.34574.91577.87577.21-0.50%177,272
May 7, 2026573.06581.21564.55580.80580.140.77%222,063
May 6, 2026597.49609.82572.94576.37575.71-4.66%369,286
May 5, 2026593.54605.42588.80604.52603.831.98%259,982
May 4, 2026597.00605.00585.39592.81592.13-0.69%327,417
May 1, 2026585.60597.16570.20596.92596.241.52%407,697
Apr 30, 2026528.61591.80528.61588.00587.3314.30%789,467
Apr 29, 2026520.50525.04511.80514.45513.86-1.11%493,264
Apr 28, 2026522.21526.56514.72520.24519.650.50%306,668
Apr 27, 2026532.32536.19516.30517.64517.05-2.57%419,917
Apr 24, 2026528.90539.00525.56531.29530.68-0.28%337,671
Apr 23, 2026535.00539.71520.10532.76532.152.50%287,326
Apr 22, 2026514.27520.64510.01519.78519.191.43%261,284
Apr 21, 2026499.69513.85497.17512.45511.873.15%311,276
Apr 20, 2026493.47499.19491.74496.78496.211.15%329,502
Apr 17, 2026509.76513.90475.03491.13490.57-5.09%455,171
Apr 16, 2026508.06519.86505.51517.45516.863.38%208,182