Murphy USA Inc. - MUSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	397.42	389.99	389.99	403.73	388.12	295,616
February 19, 2026	397.04	396.17	396.17	399.98	392.64	310,229
February 18, 2026	384.54	390.93	390.93	394.23	370	413,616
February 17, 2026	407.45	384.54	384.54	409.59	379.29	471,117
February 13, 2026	386.09	407.45	407.45	408.94	386.09	540,500
February 12, 2026	380.92	384.83	384.83	393.76	379.36	395,157
February 11, 2026	360.19	380.92	380.92	380.96	360.19	402,200
February 10, 2026	373.39	363.36	363.36	373.84	363.12	337,041
February 09, 2026	380	368.98	368.98	383.54	365.95	378,500
February 06, 2026	393.28	377.89	377.89	401.98	370.59	720,028
February 05, 2026	436.86	397.42	397.42	452.74	383.51	919,900
February 04, 2026	437.2	444.85	444.85	457.58	434.48	701,100
February 03, 2026	426.72	434.84	434.84	439.69	426.14	258,637
February 02, 2026	420.54	427.58	427.58	429.91	414.95	303,837
January 30, 2026	417.96	422.51	422.51	425.03	407.77	345,435
January 29, 2026	420.33	419.13	419.13	422	407.62	312,700
January 28, 2026	426.39	421.74	421.74	428.79	413.77	206,538
January 27, 2026	426.22	426.58	426.58	429.8	422.39	189,944
January 26, 2026	430.32	429.38	429.38	437.33	425.45	241,304
January 23, 2026	429.54	431.95	431.95	432.23	425.51	211,800
January 22, 2026	430.64	429.43	429.43	432.58	420.25	312,100
January 21, 2026	436.29	428.22	428.22	436.29	425.65	356,859
January 20, 2026	437.59	431.7	431.7	446.69	429.09	194,600
January 16, 2026	447.13	441.53	441.53	447.13	435.15	295,400
January 15, 2026	444.85	452.64	452.64	453.57	439.3	204,831
January 14, 2026	435.73	444.63	444.63	449.18	435.73	261,300
January 13, 2026	440.91	434.33	434.33	444.82	430.7	245,700
January 12, 2026	427.09	441.33	441.33	442.34	424.44	261,400
January 09, 2026	422.42	427.09	427.09	428.39	412.53	326,142
January 08, 2026	425.05	428.98	428.98	430.62	417.68	351,301
January 07, 2026	425	425.95	425.95	431.77	425	293,624
January 06, 2026	418.48	426.02	426.02	428.38	415.74	281,400
January 05, 2026	399.66	416.54	416.54	417.76	397.14	278,714
January 02, 2026	402.73	405.33	405.33	408.75	400.14	270,501
December 31, 2025	404.22	403.52	403.52	409.41	401.52	175,500
December 30, 2025	405.09	405.53	405.53	410.54	404.73	176,000
December 29, 2025	404.01	406.63	406.63	409.06	401.76	340,100
December 26, 2025	408.78	405	405	413.22	404.61	187,200
December 24, 2025	406.63	410.29	410.29	413.36	406.63	88,700
December 23, 2025	409.76	407.07	407.07	412.18	405.19	146,429
December 22, 2025	403.38	410.5	410.5	413.97	403.38	159,100
December 19, 2025	403.09	404.88	404.88	410.65	398.59	812,404
December 18, 2025	409	404.52	404.52	411.58	403.08	286,819
December 17, 2025	407.2	409.61	409.61	410.29	399.1	257,400
December 16, 2025	406.64	408.53	408.53	409.81	401.82	296,600
December 15, 2025	406.03	405.19	405.19	413.92	395.85	295,611
December 12, 2025	397.44	406.41	406.41	408.64	397.44	301,511
December 11, 2025	389.07	396.06	396.06	400.51	389.07	205,600
December 10, 2025	388.9	385.97	385.97	391.17	381.58	287,900
December 09, 2025	393.23	386.92	386.92	394.84	386.61	274,827
December 08, 2025	387.62	392.65	392.65	402.33	385.06	253,635
December 05, 2025	397.71	392.7	392.7	398.86	392.09	174,712
December 04, 2025	390.33	398	398	401.9	388	218,189
December 03, 2025	387.99	390.41	390.41	395.5	386.38	176,000
December 02, 2025	385.63	387.51	387.51	392.09	380.13	179,920
December 01, 2025	384.89	385.63	385.63	392.81	383.83	240,300
November 28, 2025	383.71	385.07	385.07	386.53	380.01	91,000
November 26, 2025	378.09	384.94	384.94	387.95	377.01	152,411
November 25, 2025	372	378.37	378.37	383.1	365.95	263,004
November 24, 2025	377.52	367.14	367.14	380.24	366.19	411,115

Murphy USA Inc. (MUSA) NYSE