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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	428.63	422.59	422.59	428.63	420.73	252,700
July 24, 2025	424.42	427.92	427.92	430.29	423.81	175,148
July 23, 2025	434.2	426.38	426.38	438	425.79	192,240
July 22, 2025	425.11	435.43	435.43	436.85	425.11	307,900
July 21, 2025	421.6	422.18	422.18	425.5	418.58	154,742
July 18, 2025	423.76	420.99	420.99	425.06	417.4	194,200
July 17, 2025	418	421.54	421.54	423.27	416.5	212,545
July 16, 2025	427.83	418.01	418.01	428.29	416.05	245,333
July 15, 2025	433.7	426.04	426.04	434.56	426.03	380,116
July 14, 2025	426.49	433.7	433.7	434.41	425.73	338,000
July 11, 2025	427.65	424.65	424.65	431.41	422.35	336,541
July 10, 2025	421.66	426.96	426.96	430.8	421.66	242,300
July 09, 2025	412.96	423.92	423.92	425.26	410.24	209,844
July 08, 2025	422.88	413.36	413.36	424	411.13	265,035
July 07, 2025	419.69	424.92	424.92	425.74	417.92	256,700
July 03, 2025	413.73	423.01	423.01	425.11	413.73	125,900
July 02, 2025	413.7	414.9	414.9	416.78	408.33	215,900
July 01, 2025	404.68	416.7	416.7	418.15	404.68	333,700
June 30, 2025	407.92	406.8	406.8	409.63	400.47	255,000
June 27, 2025	405.68	407.87	407.87	413	404.77	325,100
June 26, 2025	406.72	404.51	404.51	410.5	402.74	292,000
June 25, 2025	415.23	406.27	406.27	415.23	403.19	301,205
June 24, 2025	422.3	415.44	415.44	422.3	409.13	729,817
June 23, 2025	407.38	425.21	425.21	428.97	407.38	455,400
June 20, 2025	409.76	406.25	406.25	413.22	399.16	352,300
June 18, 2025	405.86	407.47	407.47	411.07	401.51	394,392
June 17, 2025	388.07	399.93	399.93	410.17	385.44	541,437
June 16, 2025	404.45	388.56	388.56	405.76	388.31	412,946
June 13, 2025	409.56	402.3	402.3	417.87	400.9	297,000
June 12, 2025	414.84	415.02	415.02	415.31	410	292,200
June 11, 2025	424.85	414.7	414.7	429.62	413.98	290,228
June 10, 2025	419.23	424.8	424.8	433.47	419.23	356,400
June 09, 2025	424.86	413.97	413.97	424.86	406.94	295,838
June 06, 2025	423.44	425.24	425.24	425.86	420.47	198,423
June 05, 2025	422.56	419.98	419.98	422.71	416.2	270,200
June 04, 2025	426.02	422.56	422.56	427.94	422.56	237,200
June 03, 2025	424.11	427.13	427.13	428	416.12	419,257
June 02, 2025	424.51	425.06	425.06	431.79	421.08	429,963
May 30, 2025	430.92	426.79	426.79	436.89	426.41	395,600
May 29, 2025	438	434.14	434.14	438	429.8	275,200
May 28, 2025	431.45	430.4	430.4	439	430.22	290,033
May 27, 2025	445.42	431.82	431.82	445.42	431.8	395,400
May 23, 2025	440.52	443.88	443.88	450.71	437.61	415,374
May 22, 2025	443.47	439.3	439.3	445.75	436.13	224,013
May 21, 2025	449.78	442.97	442.97	452.03	441.87	276,515

Murphy USA Inc. (MUSA) NYSE