If you invested $1000 in Murphy USA Inc. (MUSA) 10 years ago, it would be worth $7,994.95 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,780.74, while $1000 invested 1 year ago would be worth $1,535.43. This corresponds to total returns of 699.49%, 278.07%, 53.54%, respectively, with annualized returns of 23.09%, 30.45%, 53.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 569.47 | 569.72 | 569.72 | 575.93 | 562.04 | 282,772 |
| August 20, 2026 | 574.03 | 570.2 | 570.2 | 578.26 | 567.48 | 210,721 |
| August 19, 2026 | 579.03 | 568.24 | 568.24 | 582.95 | 567.26 | 225,015 |
| August 18, 2026 | 593.23 | 574.12 | 574.12 | 595.29 | 570.82 | 179,980 |
| August 17, 2026 | 569.98 | 586.06 | 586.06 | 586.27 | 569.98 | 211,736 |
| August 14, 2026 | 568.52 | 569.12 | 569.12 | 572.93 | 559.26 | 159,063 |
| August 13, 2026 | 549.55 | 563.16 | 563.16 | 564.5 | 546.91 | 268,509 |
| August 12, 2026 | 537.94 | 546.93 | 546.93 | 554.4 | 533.51 | 247,355 |
| August 11, 2026 | 551.65 | 544.22 | 544.22 | 562.27 | 542.1 | 261,633 |
| August 10, 2026 | 529.62 | 552.84 | 552.84 | 556.67 | 529.45 | 486,755 |
| August 07, 2026 | 531 | 520.07 | 520.07 | 531.01 | 519.19 | 418,299 |
| August 06, 2026 | 540 | 536.18 | 536.18 | 550.29 | 515.01 | 706,910 |
| August 05, 2026 | 589.9 | 580.94 | 580.94 | 593.98 | 577.58 | 279,913 |
| August 04, 2026 | 586.68 | 589.54 | 589.54 | 593.59 | 581.14 | 308,954 |
| August 03, 2026 | 595.61 | 592.77 | 592.77 | 600 | 587.32 | 335,394 |
| July 31, 2026 | 616.21 | 607.76 | 607.76 | 623.12 | 602.8 | 217,765 |
| July 30, 2026 | 607.29 | 616.1 | 616.1 | 618.89 | 605 | 188,107 |
| July 29, 2026 | 618.4 | 616.23 | 616.23 | 628.22 | 610.44 | 278,415 |
| July 28, 2026 | 617.37 | 601.76 | 601.76 | 628.24 | 595.16 | 328,975 |
| July 27, 2026 | 610.39 | 610.44 | 610.44 | 618.51 | 589.17 | 307,506 |
| July 23, 2026 | 622.65 | 622.75 | 622.75 | 631.33 | 616.45 | 324,827 |
| July 22, 2026 | 619.86 | 617.84 | 617.84 | 625.06 | 611.86 | 216,762 |
| July 21, 2026 | 635.17 | 611.1 | 611.1 | 635.17 | 607.26 | 271,590 |
| July 20, 2026 | 623.22 | 622.78 | 622.78 | 631.75 | 618.38 | 220,826 |
| July 17, 2026 | 609.91 | 618.57 | 618.57 | 622.25 | 605.52 | 236,123 |
| July 16, 2026 | 598.65 | 599.01 | 599.01 | 609.93 | 596.44 | 204,909 |
| July 15, 2026 | 612.74 | 593.66 | 593.66 | 617 | 592.58 | 169,460 |
| July 14, 2026 | 601.65 | 611.81 | 611.81 | 616.22 | 599.05 | 265,223 |
| July 13, 2026 | 587.65 | 610.8 | 610.8 | 612.51 | 587.65 | 249,175 |
| July 10, 2026 | 590.76 | 590.23 | 590.23 | 598.47 | 583.46 | 191,586 |
| July 09, 2026 | 603.94 | 584.74 | 584.74 | 604.06 | 575.06 | 315,210 |
| July 08, 2026 | 581.4 | 606.81 | 606.81 | 607.39 | 575.95 | 443,736 |
| July 07, 2026 | 562.35 | 575.64 | 575.64 | 579.3 | 558.85 | 301,122 |
| July 06, 2026 | 570.35 | 563.06 | 563.06 | 577.52 | 558.29 | 268,543 |
| July 02, 2026 | 559.43 | 560.75 | 560.75 | 565.74 | 555.01 | 236,786 |
| July 01, 2026 | 565.81 | 558.8 | 558.8 | 565.81 | 541.73 | 339,727 |
| June 30, 2026 | 536.25 | 538.87 | 538.87 | 542.46 | 529.57 | 242,310 |
| June 29, 2026 | 529.68 | 535.11 | 535.11 | 540.22 | 524.93 | 341,200 |
| June 26, 2026 | 525.53 | 526.33 | 526.33 | 531.88 | 516.4 | 430,350 |
| June 25, 2026 | 524.04 | 523.73 | 523.73 | 529.45 | 518.81 | 288,816 |
| June 24, 2026 | 552.32 | 531.09 | 531.09 | 552.32 | 520.33 | 434,522 |
| June 23, 2026 | 554.06 | 550.82 | 550.82 | 559.04 | 546.87 | 270,014 |
| June 22, 2026 | 553.01 | 551.32 | 551.32 | 564.49 | 549.64 | 366,553 |
| June 18, 2026 | 563.69 | 551.26 | 551.26 | 570.37 | 541.51 | 702,576 |
| June 17, 2026 | 559.77 | 571.87 | 571.87 | 575.2 | 553.47 | 306,351 |
| June 16, 2026 | 593.92 | 569.99 | 569.99 | 594.58 | 568.77 | 271,915 |
| June 15, 2026 | 611.19 | 586.83 | 586.83 | 611.28 | 577.4 | 419,795 |
| June 12, 2026 | 622.62 | 622.53 | 622.53 | 624.25 | 612.6 | 263,080 |
| June 11, 2026 | 618.28 | 622.07 | 622.07 | 636.04 | 613.01 | 422,224 |
| June 10, 2026 | 556.15 | 612.16 | 612.16 | 614.24 | 552.74 | 542,246 |
| June 09, 2026 | 546.95 | 556.33 | 556.33 | 561.36 | 542.33 | 289,138 |
| June 08, 2026 | 541.88 | 546.19 | 546.19 | 554.5 | 541.59 | 247,231 |
| June 05, 2026 | 542.06 | 546.51 | 546.51 | 550.78 | 540.04 | 220,465 |
| June 04, 2026 | 539.68 | 539.77 | 539.77 | 548.5 | 530.22 | 233,907 |
| June 03, 2026 | 527.3 | 542.16 | 542.16 | 551.16 | 527.3 | 255,373 |
| June 02, 2026 | 510.51 | 526.13 | 526.13 | 533.22 | 509.14 | 370,627 |
| June 01, 2026 | 510.25 | 515.68 | 515.68 | 517.21 | 506.01 | 243,585 |
| May 29, 2026 | 510.17 | 506.03 | 506.03 | 515.12 | 501.7 | 454,805 |
| May 28, 2026 | 518.34 | 511.57 | 511.57 | 527.46 | 510.8 | 302,258 |
| May 27, 2026 | 529.44 | 516.08 | 516.08 | 534.97 | 512.39 | 347,921 |