Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
32.75
+0.25 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.48 | 33.16 | 32.26 | 32.75 | 32.75 | 0.77% | 1,434,021 |
| Dec 4, 2025 | 32.85 | 33.15 | 32.44 | 32.50 | 32.50 | -1.40% | 1,630,601 |
| Dec 3, 2025 | 31.82 | 33.02 | 31.73 | 32.96 | 32.96 | 4.80% | 1,906,707 |
| Dec 2, 2025 | 31.50 | 31.71 | 31.04 | 31.45 | 31.45 | -0.38% | 1,055,001 |
| Dec 1, 2025 | 31.96 | 32.78 | 31.54 | 31.57 | 31.57 | -1.56% | 2,898,666 |
| Nov 28, 2025 | 31.50 | 32.11 | 31.23 | 32.07 | 32.07 | 1.97% | 861,990 |
| Nov 26, 2025 | 30.86 | 31.82 | 30.86 | 31.45 | 31.45 | 0.96% | 1,465,152 |
| Nov 25, 2025 | 30.70 | 31.20 | 30.21 | 31.15 | 31.15 | - | 1,603,250 |
| Nov 24, 2025 | 30.35 | 31.23 | 29.73 | 31.15 | 31.15 | 1.50% | 2,133,147 |
| Nov 21, 2025 | 29.98 | 30.82 | 29.68 | 30.69 | 30.69 | 1.96% | 2,997,630 |
| Nov 20, 2025 | 30.39 | 31.69 | 30.03 | 30.10 | 30.10 | -0.92% | 2,968,824 |
| Nov 19, 2025 | 29.38 | 30.44 | 29.25 | 30.38 | 30.38 | -0.49% | 2,356,230 |
| Nov 18, 2025 | 28.94 | 30.69 | 28.94 | 30.53 | 30.53 | 3.53% | 2,081,419 |
| Nov 17, 2025 | 30.04 | 30.16 | 29.02 | 29.49 | 29.49 | -3.18% | 2,002,088 |
| Nov 14, 2025 | 29.37 | 30.52 | 29.07 | 30.46 | 30.14 | 3.29% | 2,697,125 |
| Nov 13, 2025 | 28.92 | 29.94 | 28.86 | 29.49 | 29.18 | 2.22% | 2,104,228 |
| Nov 12, 2025 | 29.39 | 29.55 | 28.66 | 28.85 | 28.54 | -3.12% | 2,859,455 |
| Nov 11, 2025 | 28.75 | 30.09 | 28.75 | 29.78 | 29.46 | 3.47% | 3,015,253 |
| Nov 10, 2025 | 28.74 | 29.04 | 27.66 | 28.78 | 28.47 | 1.23% | 1,959,563 |
| Nov 7, 2025 | 28.20 | 28.95 | 27.72 | 28.43 | 28.13 | 1.61% | 1,744,359 |
| Nov 6, 2025 | 27.80 | 28.48 | 26.77 | 27.98 | 27.68 | 5.31% | 3,178,856 |
| Nov 5, 2025 | 26.86 | 27.29 | 26.49 | 26.57 | 26.29 | -0.86% | 2,013,232 |
| Nov 4, 2025 | 27.02 | 27.12 | 26.65 | 26.80 | 26.51 | -3.14% | 1,551,755 |
| Nov 3, 2025 | 28.04 | 28.06 | 27.22 | 27.67 | 27.37 | -2.23% | 2,258,304 |
| Oct 31, 2025 | 28.74 | 28.79 | 27.89 | 28.30 | 28.00 | 0.68% | 1,448,910 |
| Oct 30, 2025 | 27.75 | 28.76 | 27.54 | 28.11 | 27.81 | 0.61% | 1,104,101 |
| Oct 29, 2025 | 28.05 | 28.59 | 27.72 | 27.94 | 27.64 | 0.14% | 1,493,628 |
| Oct 28, 2025 | 28.15 | 28.44 | 27.64 | 27.90 | 27.60 | -2.75% | 1,381,156 |
| Oct 27, 2025 | 29.37 | 29.51 | 28.58 | 28.69 | 28.38 | -0.83% | 1,223,987 |
| Oct 24, 2025 | 29.35 | 29.93 | 28.91 | 28.93 | 28.62 | -1.67% | 1,624,337 |
| Oct 23, 2025 | 28.88 | 29.71 | 28.53 | 29.42 | 29.11 | 7.49% | 2,835,977 |
| Oct 22, 2025 | 27.62 | 27.78 | 26.89 | 27.37 | 27.08 | 0.26% | 2,118,655 |
| Oct 21, 2025 | 27.98 | 27.98 | 27.27 | 27.30 | 27.01 | -0.98% | 1,337,545 |
| Oct 20, 2025 | 28.16 | 28.44 | 27.21 | 27.57 | 27.28 | -1.08% | 1,746,957 |
| Oct 17, 2025 | 27.20 | 28.05 | 26.96 | 27.87 | 27.57 | 2.31% | 2,085,490 |
| Oct 16, 2025 | 27.95 | 28.09 | 26.88 | 27.24 | 26.95 | -2.01% | 2,205,919 |
| Oct 15, 2025 | 28.43 | 28.91 | 27.65 | 27.80 | 27.50 | -1.87% | 2,125,816 |
| Oct 14, 2025 | 27.76 | 29.00 | 27.71 | 28.33 | 28.03 | -1.56% | 1,710,650 |
| Oct 13, 2025 | 27.59 | 28.92 | 27.11 | 28.78 | 28.47 | 7.51% | 2,748,457 |
| Oct 10, 2025 | 29.00 | 29.03 | 26.54 | 26.77 | 26.48 | -9.59% | 3,637,080 |
| Oct 9, 2025 | 30.23 | 30.58 | 29.39 | 29.61 | 29.29 | -1.37% | 1,945,349 |
| Oct 8, 2025 | 30.18 | 30.32 | 29.77 | 30.02 | 29.70 | -0.23% | 1,576,955 |
| Oct 7, 2025 | 30.65 | 30.79 | 29.30 | 30.09 | 29.77 | -1.92% | 2,949,833 |
| Oct 6, 2025 | 30.65 | 31.39 | 30.50 | 30.68 | 30.35 | 0.76% | 2,164,205 |
| Oct 3, 2025 | 29.60 | 30.51 | 29.33 | 30.45 | 30.13 | 4.21% | 2,036,615 |
| Oct 2, 2025 | 29.12 | 29.63 | 28.64 | 29.22 | 28.91 | -1.25% | 2,544,900 |
| Oct 1, 2025 | 28.41 | 29.69 | 28.22 | 29.59 | 29.27 | 4.15% | 2,216,820 |
| Sep 30, 2025 | 28.45 | 28.65 | 27.96 | 28.41 | 28.11 | -1.90% | 2,348,936 |
| Sep 29, 2025 | 29.64 | 29.82 | 28.51 | 28.96 | 28.65 | -3.56% | 2,117,207 |
| Sep 26, 2025 | 29.09 | 30.49 | 28.94 | 30.03 | 29.71 | 3.02% | 2,162,510 |
| Sep 25, 2025 | 28.74 | 29.50 | 28.66 | 29.15 | 28.84 | 0.55% | 2,374,813 |
| Sep 24, 2025 | 28.41 | 29.49 | 28.36 | 28.99 | 28.68 | 3.35% | 3,249,553 |
| Sep 23, 2025 | 27.31 | 29.31 | 27.31 | 28.05 | 27.75 | 3.54% | 2,662,848 |
| Sep 22, 2025 | 26.41 | 27.34 | 26.18 | 27.09 | 26.80 | 2.07% | 1,846,106 |
| Sep 19, 2025 | 27.08 | 27.12 | 26.33 | 26.54 | 26.26 | -1.81% | 4,577,672 |
| Sep 18, 2025 | 27.22 | 27.40 | 26.84 | 27.03 | 26.74 | 0.41% | 1,697,996 |
| Sep 17, 2025 | 27.63 | 27.92 | 26.81 | 26.92 | 26.63 | -3.20% | 3,138,345 |
| Sep 16, 2025 | 26.49 | 28.00 | 26.33 | 27.81 | 27.51 | 6.35% | 2,687,559 |
| Sep 15, 2025 | 25.64 | 26.36 | 25.32 | 26.15 | 25.87 | 1.32% | 2,078,108 |
| Sep 12, 2025 | 26.10 | 26.56 | 25.77 | 25.81 | 25.53 | -0.08% | 1,753,292 |
| Sep 11, 2025 | 25.60 | 26.01 | 25.49 | 25.83 | 25.55 | -0.92% | 1,396,063 |
| Sep 10, 2025 | 24.87 | 26.11 | 24.80 | 26.07 | 25.79 | 4.66% | 2,560,792 |
| Sep 9, 2025 | 25.66 | 26.18 | 24.91 | 24.91 | 24.64 | -1.58% | 2,238,435 |
| Sep 8, 2025 | 25.06 | 25.50 | 24.80 | 25.31 | 25.04 | 1.52% | 3,557,448 |
| Sep 5, 2025 | 25.07 | 25.45 | 24.49 | 24.93 | 24.66 | -2.96% | 2,536,399 |
| Sep 4, 2025 | 24.87 | 25.70 | 24.71 | 25.69 | 25.42 | 2.55% | 2,054,655 |
| Sep 3, 2025 | 25.45 | 26.07 | 24.86 | 25.05 | 24.78 | -3.24% | 2,915,095 |
| Sep 2, 2025 | 24.88 | 25.91 | 24.85 | 25.89 | 25.61 | 4.14% | 2,798,176 |
| Aug 29, 2025 | 24.70 | 25.16 | 24.58 | 24.86 | 24.59 | 0.44% | 1,395,751 |
| Aug 28, 2025 | 24.86 | 24.86 | 24.31 | 24.75 | 24.49 | 0.36% | 1,789,378 |
| Aug 27, 2025 | 23.82 | 24.73 | 23.81 | 24.66 | 24.40 | 2.92% | 1,711,382 |
| Aug 26, 2025 | 24.12 | 24.28 | 23.56 | 23.96 | 23.70 | -1.72% | 2,352,469 |
| Aug 25, 2025 | 23.94 | 24.50 | 23.86 | 24.38 | 24.12 | 1.33% | 1,601,212 |
| Aug 22, 2025 | 22.62 | 24.16 | 22.62 | 24.06 | 23.80 | 6.41% | 2,375,574 |
| Aug 21, 2025 | 22.01 | 22.79 | 21.86 | 22.61 | 22.37 | 1.76% | 2,437,228 |
| Aug 20, 2025 | 22.25 | 22.48 | 22.01 | 22.22 | 21.98 | 0.41% | 2,092,396 |
| Aug 19, 2025 | 22.38 | 22.67 | 22.09 | 22.13 | 21.89 | -1.12% | 1,624,042 |
| Aug 18, 2025 | 22.50 | 22.58 | 22.22 | 22.38 | 22.14 | -2.57% | 1,761,745 |
| Aug 15, 2025 | 23.13 | 23.40 | 22.92 | 22.97 | 22.40 | -1.08% | 1,897,978 |
| Aug 14, 2025 | 23.11 | 23.29 | 22.47 | 23.22 | 22.65 | -0.13% | 2,483,327 |
| Aug 13, 2025 | 23.01 | 23.54 | 22.70 | 23.25 | 22.68 | 0.17% | 2,463,115 |
| Aug 12, 2025 | 22.90 | 23.49 | 22.60 | 23.21 | 22.64 | 2.47% | 2,422,554 |
| Aug 11, 2025 | 23.29 | 23.57 | 22.62 | 22.65 | 22.09 | -2.66% | 2,247,847 |
| Aug 8, 2025 | 23.09 | 23.87 | 22.79 | 23.27 | 22.70 | 1.79% | 2,227,770 |
| Aug 7, 2025 | 24.66 | 24.78 | 22.57 | 22.86 | 22.30 | -3.26% | 5,793,217 |
| Aug 6, 2025 | 24.15 | 24.64 | 23.36 | 23.63 | 23.05 | -0.92% | 3,024,105 |
| Aug 5, 2025 | 23.70 | 23.97 | 23.24 | 23.85 | 23.26 | 1.23% | 2,112,993 |
| Aug 4, 2025 | 23.38 | 23.75 | 23.25 | 23.56 | 22.98 | -0.51% | 1,925,690 |
| Aug 1, 2025 | 24.48 | 24.63 | 23.52 | 23.68 | 23.10 | -4.55% | 2,335,385 |
| Jul 31, 2025 | 25.11 | 25.61 | 24.62 | 24.81 | 24.20 | -3.05% | 2,222,106 |
| Jul 30, 2025 | 26.87 | 26.87 | 25.25 | 25.59 | 24.96 | -5.08% | 2,175,515 |
| Jul 29, 2025 | 27.07 | 27.20 | 26.30 | 26.96 | 26.29 | -0.63% | 1,822,873 |
| Jul 28, 2025 | 26.52 | 27.17 | 26.44 | 27.13 | 26.46 | 3.83% | 1,461,252 |
| Jul 25, 2025 | 26.35 | 26.51 | 26.08 | 26.13 | 25.49 | -0.76% | 1,922,493 |
| Jul 24, 2025 | 25.91 | 26.40 | 25.66 | 26.33 | 25.68 | 0.96% | 1,935,139 |
| Jul 23, 2025 | 25.47 | 26.33 | 25.30 | 26.08 | 25.44 | 3.08% | 2,290,478 |
| Jul 22, 2025 | 24.47 | 25.39 | 24.37 | 25.30 | 24.68 | 3.99% | 2,095,682 |
| Jul 21, 2025 | 24.79 | 24.79 | 24.12 | 24.33 | 23.73 | -0.61% | 1,816,564 |
| Jul 18, 2025 | 24.98 | 25.35 | 24.38 | 24.48 | 23.88 | -1.05% | 2,131,578 |
| Jul 17, 2025 | 24.15 | 24.77 | 24.15 | 24.74 | 24.13 | 1.73% | 2,315,821 |