If you invested $1000 in Murphy USA Inc. (MUSA) 10 years ago, it would be worth $8,647.44 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,943.55, while $1000 invested 1 year ago would be worth $1,475.31. This corresponds to total returns of 764.74%, 194.36%, 47.53%, respectively, with annualized returns of 24.08%, 24.09%, 47.53%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 535.14 | 534.71 | 534.71 | 540 | 528.35 | 204,346 |
| November 11, 2026 | 519.06 | 527.78 | 527.78 | 527.83 | 509.95 | 202,868 |
| November 10, 2026 | 506.07 | 519.44 | 519.44 | 520.08 | 504.35 | 226,038 |
| November 09, 2026 | 512.19 | 509.79 | 509.79 | 514.62 | 498.97 | 289,215 |
| November 06, 2026 | 509.44 | 521.89 | 521.89 | 522.73 | 508.73 | 435,199 |
| November 05, 2026 | 503.7 | 514.53 | 514.53 | 521.66 | 502.78 | 406,576 |
| November 04, 2026 | 504.85 | 502.42 | 502.42 | 508.53 | 482.46 | 365,274 |
| November 03, 2026 | 509.98 | 509.34 | 509.34 | 517.68 | 507.9 | 361,310 |
| November 02, 2026 | 528.97 | 513 | 513 | 530.5 | 509.07 | 382,295 |
| October 30, 2026 | 546.55 | 534.95 | 534.95 | 550 | 528.01 | 274,503 |
| October 29, 2026 | 531.47 | 540 | 540 | 550 | 519.01 | 496,961 |
| October 28, 2026 | 525.1 | 515.28 | 515.28 | 528.8 | 506.75 | 346,665 |
| October 27, 2026 | 528.88 | 531.11 | 531.11 | 533.47 | 523.27 | 269,849 |
| October 26, 2026 | 534.6 | 539.14 | 539.14 | 548.91 | 531.38 | 278,116 |
| October 23, 2026 | 541.79 | 534.63 | 534.63 | 547.85 | 530.79 | 392,837 |
| October 22, 2026 | 541.72 | 532.1 | 532.1 | 542.78 | 522.95 | 247,349 |
| October 21, 2026 | 535.16 | 536.52 | 536.52 | 540 | 531.87 | 158,707 |
| October 20, 2026 | 547.88 | 537.64 | 537.64 | 552.87 | 531.06 | 178,651 |
| October 19, 2026 | 545 | 542.74 | 542.74 | 550.06 | 541.62 | 135,817 |
| October 16, 2026 | 551.7 | 547.67 | 547.67 | 556.57 | 543.77 | 204,298 |
| October 15, 2026 | 540 | 544.73 | 544.73 | 550.87 | 537.25 | 211,524 |
| October 14, 2026 | 525.15 | 538.7 | 538.7 | 539.81 | 522.13 | 263,788 |
| October 13, 2026 | 527.52 | 523.21 | 523.21 | 537.34 | 518.93 | 152,671 |
| October 12, 2026 | 530.68 | 525.47 | 525.47 | 537.09 | 521.49 | 193,914 |
| October 09, 2026 | 528.84 | 529.14 | 529.14 | 539.3 | 525.64 | 248,385 |
| October 08, 2026 | 518.48 | 518.22 | 518.22 | 526.99 | 514.48 | 162,812 |
| October 07, 2026 | 515.97 | 511.52 | 511.52 | 519.38 | 510.78 | 121,727 |
| October 06, 2026 | 510.29 | 513.03 | 513.03 | 518.14 | 507.07 | 172,948 |
| October 05, 2026 | 510.67 | 511.68 | 511.68 | 515.06 | 504.56 | 192,980 |
| October 02, 2026 | 506.49 | 515.02 | 515.02 | 517.58 | 505.35 | 190,157 |
| October 01, 2026 | 504.16 | 511.37 | 511.37 | 513.64 | 500.01 | 177,573 |
| September 30, 2026 | 510.04 | 504.03 | 504.03 | 512.77 | 503.33 | 161,831 |
| September 29, 2026 | 514.43 | 507.42 | 507.42 | 517.94 | 506.23 | 162,566 |
| September 28, 2026 | 515.01 | 520.12 | 520.12 | 523.45 | 514.95 | 210,999 |
| September 25, 2026 | 516.7 | 511.54 | 511.54 | 517.42 | 508.02 | 188,141 |
| September 24, 2026 | 513.33 | 519.28 | 519.28 | 524.14 | 509.59 | 305,144 |
| September 23, 2026 | 512.88 | 506.24 | 506.24 | 516.64 | 504.49 | 295,630 |
| September 22, 2026 | 510.94 | 508.14 | 508.14 | 517.7 | 507.79 | 221,316 |
| September 21, 2026 | 522.24 | 508.98 | 508.98 | 522.29 | 506.01 | 238,010 |
| September 18, 2026 | 525.06 | 526.09 | 526.09 | 529.7 | 518.49 | 479,068 |
| September 17, 2026 | 511.9 | 522.83 | 522.83 | 524.51 | 508.91 | 227,454 |
| September 16, 2026 | 523.44 | 513.27 | 513.27 | 529.73 | 511.37 | 332,738 |
| September 15, 2026 | 534.68 | 526.32 | 526.32 | 534.68 | 521.4 | 287,683 |
| September 11, 2026 | 523.18 | 523.58 | 523.58 | 529.89 | 516.98 | 165,164 |
| September 10, 2026 | 524.53 | 525.78 | 525.78 | 530.24 | 521.67 | 275,917 |
| September 09, 2026 | 508 | 517.46 | 517.46 | 517.8 | 490.29 | 399,816 |
| September 08, 2026 | 511.15 | 517.81 | 517.81 | 518.3 | 501.55 | 260,745 |
| September 04, 2026 | 522.27 | 511.33 | 511.33 | 525.23 | 505.78 | 197,719 |
| September 03, 2026 | 509.98 | 522.3 | 522.3 | 526.09 | 509 | 179,721 |
| September 02, 2026 | 533.08 | 520.47 | 520.47 | 533.08 | 516.09 | 318,790 |
| September 01, 2026 | 524.55 | 536.45 | 536.45 | 537.41 | 520 | 415,650 |
| August 31, 2026 | 510.74 | 515.39 | 515.39 | 516.89 | 509.13 | 380,076 |
| August 28, 2026 | 505.01 | 503.19 | 503.19 | 509.05 | 501.12 | 274,831 |
| August 27, 2026 | 525.89 | 509.08 | 509.08 | 526.04 | 507.82 | 389,228 |
| August 26, 2026 | 539.97 | 531.64 | 531.64 | 550.86 | 530.96 | 227,745 |
| August 25, 2026 | 567.98 | 544.31 | 544.31 | 570.93 | 544.01 | 249,012 |
| August 24, 2026 | 570.24 | 567.9 | 567.9 | 577.21 | 564.32 | 189,517 |
| 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 |