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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	381.47	381.83	381.83	390.23	377.73	298,948
November 20, 2025	380.81	380.92	380.92	385.92	376.17	363,100
November 19, 2025	370	379.83	379.83	382.53	367.71	356,400
November 18, 2025	358.64	368.64	368.64	369.74	354.9	229,900
November 17, 2025	356.93	358.25	358.25	360.66	353.32	160,023
November 14, 2025	364.64	356.57	356.57	368.41	354.17	155,437
November 13, 2025	361.08	363.83	363.83	370.67	359.74	311,620
November 12, 2025	356.42	359.36	359.36	363.1	353.79	230,100
November 11, 2025	361.61	357.35	357.35	361.61	352.42	187,816
November 10, 2025	362.42	357.82	357.82	363.07	353.67	227,300
November 07, 2025	358.15	363.68	363.68	364.86	356.67	223,300
November 06, 2025	363.52	356.79	356.79	364.91	352.62	231,100
November 05, 2025	367.63	365.99	365.99	371.78	363.81	252,700
November 04, 2025	370.73	366.75	366.75	373.26	358.75	305,919
November 03, 2025	358.24	368.04	368.04	371.53	355.14	374,000
October 31, 2025	360.75	358.2	358.2	363.76	349.83	668,800
October 30, 2025	378.24	363.46	363.46	399.37	351.17	978,743
October 29, 2025	393.13	392.26	392.26	402.08	388.76	553,613
October 28, 2025	390.69	396.45	396.45	397.9	384.45	317,100
October 27, 2025	377.58	394.02	394.02	395.04	377.58	459,729
October 24, 2025	380.16	379.5	379.5	386.61	379.5	276,235
October 23, 2025	372.57	378.6	378.6	380.48	365.72	376,800
October 22, 2025	372.75	374.55	374.55	379.53	371.94	378,234
October 21, 2025	376.05	372.23	372.23	378.77	367	328,600
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

Murphy USA Inc. (MUSA) NYSE