Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.28	35.23	34.02	34.27	34.27	0.65%	2,528,907
Mar 4, 2026	34.02	34.31	33.25	34.05	34.05	-2.35%	2,052,362
Mar 3, 2026	35.31	36.08	34.11	34.87	34.87	0.14%	2,553,738
Mar 2, 2026	34.64	35.27	33.61	34.82	34.82	5.04%	3,013,626
Feb 27, 2026	32.22	33.15	31.82	33.15	33.15	3.95%	2,607,522
Feb 26, 2026	30.85	32.54	30.29	31.89	31.89	1.21%	1,638,480
Feb 25, 2026	31.71	31.97	30.60	31.51	31.51	0.03%	1,472,513
Feb 24, 2026	32.82	32.82	30.96	31.50	31.50	-4.49%	1,843,836
Feb 23, 2026	33.75	34.32	32.74	32.98	32.98	-2.22%	1,405,636
Feb 20, 2026	33.79	34.00	33.09	33.73	33.73	-0.97%	2,243,614
Feb 19, 2026	33.54	34.58	33.54	34.06	34.06	2.59%	2,785,524
Feb 18, 2026	32.75	33.50	32.47	33.20	33.20	3.94%	1,572,182
Feb 17, 2026	33.41	33.89	31.40	31.94	31.94	-5.00%	1,914,968
Feb 13, 2026	32.78	33.97	32.78	33.62	33.27	2.19%	1,550,544
Feb 12, 2026	34.02	34.30	32.04	32.90	32.56	-3.91%	2,115,322
Feb 11, 2026	33.11	34.28	32.83	34.24	33.88	5.68%	1,837,219
Feb 10, 2026	32.57	32.98	32.11	32.40	32.06	-0.52%	1,334,298
Feb 9, 2026	31.50	32.91	31.50	32.57	32.23	1.43%	1,376,589
Feb 6, 2026	30.96	32.19	30.81	32.11	31.78	5.24%	1,827,884
Feb 5, 2026	31.07	31.36	30.05	30.51	30.19	-3.75%	1,885,853
Feb 4, 2026	30.99	31.93	30.93	31.70	31.37	3.06%	2,023,477
Feb 3, 2026	29.72	30.81	29.28	30.76	30.44	3.88%	2,275,827
Feb 2, 2026	28.93	30.25	28.70	29.61	29.30	-1.60%	3,796,592
Jan 30, 2026	30.48	30.79	29.01	30.09	29.78	-3.19%	4,495,706
Jan 29, 2026	31.08	32.23	30.21	31.08	30.76	-1.08%	6,521,705
Jan 28, 2026	32.25	32.30	31.09	31.42	31.09	-1.23%	4,300,554
Jan 27, 2026	31.01	31.83	30.79	31.81	31.48	3.21%	2,687,388
Jan 26, 2026	32.01	32.05	30.19	30.82	30.50	-2.44%	2,329,023
Jan 23, 2026	31.70	32.39	31.49	31.59	31.26	1.22%	1,880,002
Jan 22, 2026	31.18	31.73	30.91	31.21	30.89	-1.20%	2,163,220
Jan 21, 2026	31.13	32.25	30.98	31.59	31.26	3.91%	4,132,186
Jan 20, 2026	32.00	32.41	30.36	30.40	30.08	-10.38%	4,284,898
Jan 16, 2026	33.51	34.00	33.33	33.92	33.57	0.71%	2,411,123
Jan 15, 2026	33.66	33.87	33.10	33.68	33.33	-1.78%	1,832,527
Jan 14, 2026	33.50	35.19	33.50	34.29	33.93	3.07%	2,461,282
Jan 13, 2026	32.46	33.98	32.27	33.27	32.92	3.42%	2,926,499
Jan 12, 2026	32.53	32.58	31.83	32.17	31.84	-1.20%	2,436,713
Jan 9, 2026	32.93	33.33	32.20	32.56	32.22	-0.55%	2,837,195
Jan 8, 2026	30.06	32.86	29.87	32.74	32.40	9.43%	3,291,057
Jan 7, 2026	30.71	31.18	29.52	29.92	29.61	-2.03%	3,070,294
Jan 6, 2026	30.82	31.01	30.23	30.54	30.22	-1.00%	2,458,758
Jan 5, 2026	33.31	33.50	30.26	30.85	30.53	-5.05%	2,723,367
Jan 2, 2026	31.27	32.50	31.03	32.49	32.15	3.97%	1,774,413
Dec 31, 2025	31.67	31.91	31.14	31.25	30.92	-1.17%	1,178,244
Dec 30, 2025	31.87	32.26	31.59	31.62	31.29	0.32%	2,038,042
Dec 29, 2025	31.36	31.80	31.28	31.52	31.19	1.16%	1,488,473
Dec 26, 2025	31.26	31.38	30.81	31.16	30.84	-0.92%	972,699
Dec 24, 2025	31.37	31.55	31.00	31.45	31.12	0.29%	637,792
Dec 23, 2025	31.96	31.96	31.20	31.36	31.03	-1.07%	1,178,597
Dec 22, 2025	32.09	32.67	31.64	31.70	31.37	0.38%	2,133,565
Dec 19, 2025	31.20	31.75	31.20	31.58	31.25	1.74%	4,939,412
Dec 18, 2025	32.19	32.47	30.84	31.04	30.72	-3.78%	2,146,243
Dec 17, 2025	31.80	32.46	31.58	32.26	31.92	3.30%	2,533,721
Dec 16, 2025	32.12	32.13	30.72	31.23	30.90	-4.14%	2,886,578
Dec 15, 2025	33.40	33.42	31.93	32.58	32.24	-2.37%	2,616,450
Dec 12, 2025	33.89	34.32	33.33	33.37	33.02	-0.45%	2,607,619
Dec 11, 2025	32.87	33.69	32.63	33.52	33.17	0.51%	2,187,013
Dec 10, 2025	32.49	33.60	31.95	33.35	33.00	2.36%	1,673,745
Dec 9, 2025	32.45	32.91	32.22	32.58	32.24	0.59%	1,268,582
Dec 8, 2025	32.37	32.87	32.01	32.39	32.05	-1.10%	1,538,456
Dec 5, 2025	32.48	33.16	32.26	32.75	32.41	0.77%	1,434,531
Dec 4, 2025	32.85	33.15	32.44	32.50	32.16	-1.40%	1,630,628
Dec 3, 2025	31.82	33.02	31.73	32.96	32.62	4.80%	1,906,951
Dec 2, 2025	31.50	31.71	31.04	31.45	31.12	-0.38%	1,055,062
Dec 1, 2025	31.96	32.78	31.54	31.57	31.24	-1.56%	2,898,732
Nov 28, 2025	31.50	32.11	31.23	32.07	31.74	1.97%	861,990
Nov 26, 2025	30.86	31.82	30.86	31.45	31.12	0.96%	1,465,152
Nov 25, 2025	30.70	31.20	30.21	31.15	30.83	-	1,603,250
Nov 24, 2025	30.35	31.23	29.73	31.15	30.83	1.50%	2,133,147
Nov 21, 2025	29.98	30.82	29.68	30.69	30.37	1.96%	2,997,630
Nov 20, 2025	30.39	31.69	30.03	30.10	29.79	-0.92%	2,968,824
Nov 19, 2025	29.38	30.44	29.25	30.38	30.06	-0.49%	2,356,230
Nov 18, 2025	28.94	30.69	28.94	30.53	30.21	3.53%	2,081,419
Nov 17, 2025	30.04	30.16	29.02	29.49	29.18	-3.18%	2,002,088
Nov 14, 2025	29.37	30.52	29.07	30.46	29.82	3.29%	2,697,125
Nov 13, 2025	28.92	29.94	28.86	29.49	28.87	2.22%	2,104,228
Nov 12, 2025	29.39	29.55	28.66	28.85	28.25	-3.12%	2,859,455
Nov 11, 2025	28.75	30.09	28.75	29.78	29.16	3.47%	3,015,253
Nov 10, 2025	28.74	29.04	27.66	28.78	28.18	1.23%	1,959,563
Nov 7, 2025	28.20	28.95	27.72	28.43	27.83	1.61%	1,744,359
Nov 6, 2025	27.80	28.48	26.77	27.98	27.39	5.31%	3,178,856
Nov 5, 2025	26.86	27.29	26.49	26.57	26.01	-0.86%	2,013,232
Nov 4, 2025	27.02	27.12	26.65	26.80	26.24	-3.14%	1,551,755
Nov 3, 2025	28.04	28.06	27.22	27.67	27.09	-2.23%	2,258,304
Oct 31, 2025	28.74	28.79	27.89	28.30	27.71	0.68%	1,448,910
Oct 30, 2025	27.75	28.76	27.54	28.11	27.52	0.61%	1,104,101
Oct 29, 2025	28.05	28.59	27.72	27.94	27.35	0.14%	1,493,628
Oct 28, 2025	28.15	28.44	27.64	27.90	27.31	-2.75%	1,381,156
Oct 27, 2025	29.37	29.51	28.58	28.69	28.09	-0.83%	1,223,987
Oct 24, 2025	29.35	29.93	28.91	28.93	28.32	-1.67%	1,624,337
Oct 23, 2025	28.88	29.71	28.53	29.42	28.80	7.49%	2,835,977
Oct 22, 2025	27.62	27.78	26.89	27.37	26.80	0.26%	2,118,655
Oct 21, 2025	27.98	27.98	27.27	27.30	26.73	-0.98%	1,337,545
Oct 20, 2025	28.16	28.44	27.21	27.57	26.99	-1.08%	1,746,957
Oct 17, 2025	27.20	28.05	26.96	27.87	27.29	2.31%	2,085,490
Oct 16, 2025	27.95	28.09	26.88	27.24	26.67	-2.01%	2,205,919
Oct 15, 2025	28.43	28.91	27.65	27.80	27.22	-1.87%	2,125,816
Oct 14, 2025	27.76	29.00	27.71	28.33	27.74	-1.56%	1,710,650
Oct 13, 2025	27.59	28.92	27.11	28.78	28.18	7.51%	2,748,457
Oct 10, 2025	29.00	29.03	26.54	26.77	26.21	-9.59%	3,637,080