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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	382.64	372.44	372.44	390.37	362	368,380
October 17, 2025	382.72	387.28	387.28	390.39	380.74	229,000
October 16, 2025	378.29	379.57	379.57	382.22	376.48	201,000
October 15, 2025	374.59	377.75	377.75	387.03	374.59	358,941
October 14, 2025	377.67	379.57	379.57	386.88	375.63	373,900
October 13, 2025	379.49	375.91	375.91	384.36	374.15	276,700
October 10, 2025	370.61	378.06	378.06	380.27	368.93	316,708
October 09, 2025	377	367.29	367.29	377	367.29	209,036
October 08, 2025	382.15	374.45	374.45	385.56	373.02	237,200
October 07, 2025	380.48	382.15	382.15	382.33	375.22	172,700
October 06, 2025	394.55	379.84	379.84	396.13	375.47	217,121
October 03, 2025	393.99	395.46	395.46	397.75	393.74	183,800
October 02, 2025	392.37	394.77	394.77	397.5	391.28	141,500
October 01, 2025	388.72	394.6	394.6	397.52	387.5	248,804
September 30, 2025	390.72	388.26	388.26	393.5	384.93	229,100
September 29, 2025	391.76	391.95	391.95	394.2	387.88	345,819
September 26, 2025	389.59	392.43	392.43	392.91	383.58	222,832
September 25, 2025	396.55	386.2	386.2	396.55	382.08	185,300
September 24, 2025	390.07	393.31	393.31	399.31	387.46	217,400
September 23, 2025	380.81	392.37	392.37	392.45	379.02	271,930
September 22, 2025	386.1	381.19	381.19	387.05	380.1	214,985
September 19, 2025	378.4	382.98	382.98	384.33	377.73	579,534
September 18, 2025	395.69	381.88	381.88	398.12	379.34	523,705
September 17, 2025	400.85	398	398	409.91	397.1	359,400
September 16, 2025	395.01	399.69	399.69	403.09	388.66	333,405
September 15, 2025	390.51	396.2	396.2	396.34	385.53	280,729
September 12, 2025	391.87	390.19	390.19	394.48	386.65	304,100
September 11, 2025	379.22	393.54	393.54	395.4	375.73	332,846
September 10, 2025	389.59	376.19	376.19	389.59	373.38	440,034
September 09, 2025	388.02	391.28	391.28	391.57	380.99	283,337
September 08, 2025	385.71	391.66	391.66	392.39	382.13	266,000
September 05, 2025	376.6	387.35	387.35	387.55	374.83	308,134
September 04, 2025	373.04	373.64	373.64	376.76	370.76	242,800
September 03, 2025	372.48	371.28	371.28	374.93	368.49	265,400
September 02, 2025	375.9	372.66	372.66	381.12	370.01	233,700
August 29, 2025	376.31	376.5	376.5	377.31	371.75	219,027
August 28, 2025	376.72	374.38	374.38	376.72	369.27	255,247
August 27, 2025	379.39	378.34	378.34	383.34	375.92	361,838
August 26, 2025	372.96	377.79	377.79	379.66	371.27	282,038
August 25, 2025	375.18	372.3	372.3	378.17	370.76	332,347
August 22, 2025	383.3	378.57	378.04	388.36	374.78	461,849
August 21, 2025	392.94	384.6	384.06	393.8	380.71	230,312
August 20, 2025	398.76	394.23	394.23	399.9	393.84	126,566
August 19, 2025	393.14	396.22	396.22	404.25	390	250,075
August 18, 2025	393.1	390.53	390.53	393.47	388	214,800
August 15, 2025	389.54	393.67	393.67	394.45	387.66	177,800
August 14, 2025	387.3	388.66	388.66	398.55	387.3	286,247
August 13, 2025	392	394.76	394.76	395.37	387.09	188,508
August 12, 2025	381.5	390.59	390.59	390.71	378.09	265,516
August 11, 2025	379.11	378.95	378.95	387.6	378.29	260,244
August 08, 2025	372.9	377.9	377.9	382.3	372.9	274,266
August 07, 2025	375	372.33	372.33	379.89	370.65	337,409
August 06, 2025	361.26	367.58	367.58	368.7	360.97	294,621
August 05, 2025	362.41	361.83	361.83	371.91	361.81	438,000
August 04, 2025	359.7	366.16	366.16	366.85	355.54	483,519
August 01, 2025	353.53	362.19	362.19	364.76	345.23	816,200
July 31, 2025	426.77	362.48	362.48	432.56	357.23	1.26M
July 30, 2025	410.56	408.03	408.03	414.51	405.59	442,717
July 29, 2025	419.67	410.28	410.28	421.6	410.2	496,658
July 28, 2025	421.68	420.53	420.53	425.49	418.1	296,917

Murphy USA Inc. (MUSA) NYSE