Murphy Oil Corporation - MUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.98	30.69	30.69	30.82	29.68	3M
November 20, 2025	30.39	30.1	30.1	31.69	30.03	2.97M
November 19, 2025	29.38	30.38	30.38	30.44	29.25	2.36M
November 18, 2025	28.94	30.53	30.53	30.69	28.94	2.08M
November 17, 2025	30.04	29.49	29.49	30.16	29.02	2M
November 14, 2025	29.37	30.46	30.14	30.52	29.07	2.7M
November 13, 2025	28.92	29.49	29.18	29.94	28.86	2.1M
November 12, 2025	29.39	28.85	28.54	29.55	28.66	2.86M
November 11, 2025	28.75	29.78	29.46	30.09	28.75	3.02M
November 10, 2025	28.74	28.78	28.47	29.04	27.66	1.96M
November 07, 2025	28.2	28.43	28.43	28.95	27.72	1.74M
November 06, 2025	27.8	27.98	27.98	28.48	26.77	3.18M
November 05, 2025	26.86	26.58	26.58	27.29	26.5	1.63M
November 04, 2025	27.02	26.8	26.8	27.12	26.65	1.55M
November 03, 2025	28.04	27.67	27.67	28.06	27.22	2.26M
October 31, 2025	28.74	28.3	28.3	28.79	27.89	1.45M
October 30, 2025	27.75	28.11	28.11	28.76	27.54	1.1M
October 29, 2025	28.05	27.94	27.94	28.59	27.72	1.49M
October 28, 2025	28.15	27.9	27.9	28.44	27.64	1.38M
October 27, 2025	29.37	28.69	28.69	29.51	28.58	1.22M
October 24, 2025	29.35	28.93	28.93	29.93	28.91	1.62M
October 23, 2025	28.88	29.42	29.42	29.71	28.53	2.84M
October 22, 2025	27.62	27.37	27.37	27.78	26.89	2.12M
October 21, 2025	27.98	27.3	27.3	27.98	27.27	1.34M
October 20, 2025	28.16	27.57	27.57	28.44	27.21	1.75M
October 17, 2025	27.2	27.87	27.87	28.05	26.96	2.09M

Murphy Oil Corporation (MUR) NYSE