Murphy USA Inc. (FRA:1MU)
Germany
· Delayed Price · Currency is EUR 340.00
+8.00 (2.41%)
At close: Dec 5, 2025
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | - |
| Dec 3, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Dec 2, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.60% | - |
| Dec 1, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 50 |
| Nov 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Nov 27, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.23% | - |
| Nov 26, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 3.82% | - |
| Nov 25, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -5.42% | - |
| Nov 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Nov 21, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | - |
| Nov 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4.43% | - |
| Nov 19, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.95% | - |
| Nov 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | - |
| Nov 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Nov 14, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Nov 13, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | - |
| Nov 12, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Nov 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.91% | - |
| Nov 10, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.95% | - |
| Nov 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.46 | -2.53% | - |
| Nov 6, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | - | - |
| Nov 5, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | - | - |
| Nov 4, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | 2.60% | - |
| Nov 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.46 | -2.53% | - |
| Oct 31, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | -3.07% | - |
| Oct 30, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | -4.68% | - |
| Oct 29, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.40 | 1.18% | - |
| Oct 28, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.40 | 3.68% | - |
| Oct 27, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | 0.62% | - |
| Oct 24, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.43 | 0.62% | - |
| Oct 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | 1.26% | - |
| Oct 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.44 | - | - |
| Oct 21, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.44 | -3.64% | - |
| Oct 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.42 | 2.48% | - |
| Oct 17, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | - | - |
| Oct 16, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -1.23% | - |
| Oct 15, 2025 | 324.00 | 326.00 | 324.00 | 326.00 | 325.42 | 1.24% | 60 |
| Oct 14, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -1.83% | - |
| Oct 13, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 327.42 | 3.80% | - |
| Oct 10, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | -1.25% | - |
| Oct 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 319.43 | -2.44% | - |
| Oct 8, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 327.42 | 1.86% | - |
| Oct 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -4.17% | - |
| Oct 6, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.41 | 0.60% | - |
| Oct 3, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | - | - |
| Oct 2, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 2.45% | - |
| Oct 1, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | -1.81% | - |
| Sep 30, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.41 | -0.60% | - |
| Sep 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 1.21% | 60 |
| Sep 26, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.42 | -1.20% | - |
| Sep 25, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 0.60% | - |
| Sep 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.41 | 3.11% | - |
| Sep 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -0.62% | - |
| Sep 22, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.43 | 0.62% | - |
| Sep 19, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | -4.17% | - |
| Sep 18, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.41 | 0.60% | - |
| Sep 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | - | - |
| Sep 16, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 1.21% | - |
| Sep 15, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.42 | -1.20% | - |
| Sep 12, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.41 | 4.38% | - |
| Sep 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 319.43 | -3.61% | - |
| Sep 10, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.41 | 0.61% | - |
| Sep 9, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.42 | 0.61% | - |
| Sep 8, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 327.42 | 3.14% | - |
| Sep 5, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.44 | 0.63% | - |
| Sep 4, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | -0.63% | - |
| Sep 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.44 | -1.24% | - |
| Sep 2, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | 0.63% | - |
| Sep 1, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 319.43 | 0.63% | - |
| Aug 29, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.44 | -1.24% | - |
| Aug 28, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | - | - |
| Aug 27, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.43 | - | - |
| Aug 26, 2025 | 318.00 | 322.00 | 318.00 | 322.00 | 321.43 | 0.63% | 23 |
| Aug 25, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 319.43 | -3.03% | - |
| Aug 22, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 328.97 | - | - |
| Aug 21, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 328.97 | -2.37% | 23 |
| Aug 20, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 336.94 | 1.81% | - |
| Aug 19, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 330.96 | -1.19% | - |
| Aug 18, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 334.95 | 1.20% | - |
| Aug 15, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 330.96 | -1.19% | - |
| Aug 14, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 334.95 | 1.20% | - |
| Aug 13, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 330.96 | 2.47% | - |
| Aug 12, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 322.98 | -0.61% | - |
| Aug 11, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 324.98 | 1.88% | 7 |
| Aug 8, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 319.00 | 2.56% | - |
| Aug 7, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 311.02 | 0.65% | - |
| Aug 6, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 309.03 | -1.90% | - |
| Aug 5, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.01 | 1.94% | - |
| Aug 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 309.03 | -1.27% | - |
| Aug 1, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 313.02 | -3.09% | - |
| Jul 31, 2025 | 354.00 | 354.00 | 324.00 | 324.00 | 322.98 | -7.95% | 180 |
| Jul 30, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 350.90 | -2.22% | - |
| Jul 29, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.87 | -1.10% | - |
| Jul 28, 2025 | 358.00 | 364.00 | 358.00 | 364.00 | 362.86 | 0.55% | 5 |
| Jul 25, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 360.87 | 0.56% | - |
| Jul 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.87 | -2.17% | - |
| Jul 23, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.85 | 2.22% | - |
| Jul 22, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.87 | - | - |
| Jul 21, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.87 | -0.55% | - |
| Jul 18, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 360.87 | 1.12% | - |