If you invested $1000 in Murphy USA Inc. (MUSA) 10 years ago, it would be worth $7,400.43 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,091.53, while $1000 invested 1 year ago would be worth $1,299.71. This corresponds to total returns of 640.04%, 209.15%, 29.97%, respectively, with annualized returns of 22.15%, 25.34%, 29.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |