Murphy Oil Corporation - MUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.78	33.73	33.73	34	33.09	2.24M
February 19, 2026	33.54	34.06	34.06	34.58	33.54	2.5M
February 18, 2026	32.75	33.2	33.2	33.5	32.47	1.57M
February 17, 2026	33.41	31.94	31.94	33.89	31.4	1.92M
February 13, 2026	32.78	33.62	33.27	33.97	32.78	1.55M
February 12, 2026	33.93	32.9	32.9	34.3	32.04	1.84M
February 11, 2026	33.11	34.24	34.24	34.28	32.83	1.84M
February 10, 2026	32.57	32.4	32.4	32.98	32.11	1.33M
February 09, 2026	31.5	32.57	32.57	32.91	31.5	1.38M
February 06, 2026	30.96	32.11	32.11	32.19	30.81	1.83M
February 05, 2026	31.07	30.51	30.51	31.36	30.05	1.89M
February 04, 2026	30.99	31.7	31.7	31.93	30.93	2.02M
February 03, 2026	29.72	30.76	30.76	30.81	29.28	2.28M
February 02, 2026	28.93	29.61	29.61	30.25	28.7	3.8M
January 30, 2026	30.48	30.09	30.09	30.79	29.01	4.5M
January 29, 2026	31.08	31.08	31.08	32.23	30.21	6.52M
January 28, 2026	32.25	31.42	31.42	32.3	31.09	4.3M
January 27, 2026	31.01	31.81	31.81	31.83	30.79	2.69M
January 26, 2026	32.01	30.82	30.82	32.05	30.19	2.33M
January 23, 2026	31.7	31.59	31.59	32.39	31.49	1.88M
January 22, 2026	31.18	31.21	31.21	31.73	30.91	2.16M
January 21, 2026	31.13	31.59	31.59	32.25	30.98	4.13M
January 20, 2026	32	30.4	30.4	32.41	30.36	4.28M
January 16, 2026	33.51	33.92	33.92	34	33.33	2.41M
January 15, 2026	33.66	33.68	33.68	33.87	33.1	1.59M
January 14, 2026	33.5	34.29	34.29	35.19	33.5	2.46M
January 13, 2026	32.46	33.27	33.27	33.98	32.27	2.93M
January 12, 2026	32.53	32.17	32.17	32.58	31.83	2.44M
January 09, 2026	32.93	32.56	32.56	33.33	32.2	2.39M
January 08, 2026	30.06	32.74	32.74	32.85	29.87	3.29M
January 07, 2026	30.71	29.92	29.92	31.18	29.52	3.07M
January 06, 2026	30.82	30.54	30.54	31.01	30.23	2.46M
January 05, 2026	33.31	30.85	30.85	33.5	30.26	2.72M
January 02, 2026	31.27	32.49	32.49	32.5	31.03	1.77M
December 31, 2025	31.67	31.25	31.25	31.91	31.14	1.18M
December 30, 2025	31.87	31.62	31.62	32.26	31.59	2.04M
December 29, 2025	31.36	31.52	31.52	31.8	31.28	1.49M
December 26, 2025	31.26	31.16	31.16	31.38	30.81	972,700
December 24, 2025	31.37	31.45	31.45	31.55	31	637,800
December 23, 2025	31.96	31.36	31.36	31.96	31.2	1.18M
December 22, 2025	32.09	31.7	31.7	32.67	31.64	2.13M
December 19, 2025	31.2	31.58	31.58	31.75	31.2	4.94M
December 18, 2025	32.19	31.04	31.04	32.47	30.84	2.15M
December 17, 2025	31.8	32.26	32.26	32.46	31.58	2.53M
December 16, 2025	32.12	31.23	31.23	32.13	30.72	2.89M
December 15, 2025	33.4	32.58	32.58	33.42	31.93	2.62M
December 12, 2025	33.89	33.37	33.37	34.32	33.33	2.61M
December 11, 2025	32.87	33.52	33.52	33.69	32.63	2.19M
December 10, 2025	32.49	33.35	33.35	33.6	31.95	1.67M
December 09, 2025	32.45	32.58	32.58	32.91	32.22	1.27M
December 08, 2025	32.37	32.39	32.39	32.87	32.01	1.54M
December 05, 2025	32.48	32.75	32.75	33.16	32.26	1.43M
December 04, 2025	32.85	32.5	32.5	33.15	32.44	1.63M
December 03, 2025	31.82	32.96	32.96	33.02	31.73	1.91M
December 02, 2025	31.5	31.45	31.45	31.71	31.04	1.06M
December 01, 2025	31.96	31.57	31.57	32.78	31.54	2.9M
November 28, 2025	31.5	32.07	32.07	32.1	31.23	861,990
November 26, 2025	30.86	31.45	31.45	31.82	30.86	1.47M
November 25, 2025	30.7	31.15	31.15	31.2	30.21	1.6M
November 24, 2025	30.35	31.15	31.15	31.23	29.73	2.13M

Murphy Oil Corporation (MUR) NYSE