Skip to main content
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
436.79
-1.64 (-0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
436.79
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026440.00455.48436.19436.79436.79-0.37%639,909
Mar 6, 2026418.19443.47418.10438.43438.434.84%619,935
Mar 5, 2026411.10424.80396.12418.19418.190.81%555,767
Mar 4, 2026409.09419.39401.17414.83414.831.18%294,506
Mar 3, 2026397.63415.61393.16410.01410.011.72%410,531
Mar 2, 2026392.12409.39386.00403.07403.073.16%475,806
Feb 27, 2026385.13390.74378.82390.74390.741.18%352,943
Feb 26, 2026385.44390.94380.62386.19386.190.54%315,085
Feb 25, 2026387.36387.36380.85384.11384.11-0.97%193,958
Feb 24, 2026395.52399.89386.63387.87387.87-0.93%176,387
Feb 23, 2026384.93392.31382.89391.53391.530.39%261,730
Feb 20, 2026397.42403.73388.12389.99389.36-1.56%295,616
Feb 19, 2026397.04399.98392.64396.17395.531.34%310,229
Feb 18, 2026384.54394.23370.00390.93390.301.66%413,616
Feb 17, 2026407.45409.59379.29384.54383.92-5.62%471,117
Feb 13, 2026386.09408.94386.09407.45406.795.88%540,456
Feb 12, 2026380.92393.76379.36384.83384.211.03%395,157
Feb 11, 2026360.19380.96360.19380.92380.304.83%402,168
Feb 10, 2026373.39373.84363.12363.36362.77-1.52%338,541
Feb 9, 2026380.00383.54365.95368.98368.38-2.36%378,474
Feb 6, 2026393.28401.98370.59377.89377.28-4.91%720,028
Feb 5, 2026436.86452.74383.51397.42396.78-10.66%919,898
Feb 4, 2026437.20457.58434.48444.85444.132.30%701,079
Feb 3, 2026426.72439.69426.14434.84434.141.70%258,637
Feb 2, 2026420.54429.91414.95427.58426.891.20%303,837
Jan 30, 2026417.96425.03407.77422.51421.830.81%345,435
Jan 29, 2026420.33422.00407.62419.13418.45-0.62%312,662
Jan 28, 2026425.64428.79413.77421.74421.06-1.13%231,000
Jan 27, 2026426.22429.80422.39426.58425.89-0.65%189,944
Jan 26, 2026430.32437.33425.45429.38428.69-0.59%241,304
Jan 23, 2026429.54432.23425.51431.95431.250.59%211,774
Jan 22, 2026430.64432.58420.25429.43428.740.28%312,095
Jan 21, 2026436.29436.29425.65428.22427.53-0.81%356,861
Jan 20, 2026437.59446.69429.09431.70431.00-2.23%194,587
Jan 16, 2026447.13447.13435.15441.53440.82-2.45%295,361
Jan 15, 2026444.85453.57439.30452.64451.911.80%204,831
Jan 14, 2026435.73449.18435.73444.63443.912.37%261,275
Jan 13, 2026440.91444.82430.70434.33433.63-1.59%245,698
Jan 12, 2026427.09442.34424.44441.33440.623.33%261,362
Jan 9, 2026422.42428.39412.53427.09426.40-0.44%326,142
Jan 8, 2026425.05430.62417.68428.98428.290.71%351,402
Jan 7, 2026425.00431.77425.00425.95425.26-0.02%293,624
Jan 6, 2026418.48428.38415.74426.02425.332.28%281,397
Jan 5, 2026399.66417.76397.14416.54415.872.77%278,714
Jan 2, 2026402.73408.75400.14405.33404.680.45%270,501
Dec 31, 2025404.22409.41401.52403.52402.87-0.47%175,500
Dec 30, 2025405.09410.54404.73405.43404.78-0.30%175,958
Dec 29, 2025404.01409.06401.76406.63405.970.40%340,054
Dec 26, 2025408.78413.22404.61405.00404.35-1.29%187,195
Dec 24, 2025406.63413.36406.63410.29409.630.79%88,694
Dec 23, 2025409.76412.18405.19407.07406.41-0.84%146,429
Dec 22, 2025403.38413.97403.38410.50409.841.39%159,058
Dec 19, 2025403.09410.65398.59404.88404.230.09%812,404
Dec 18, 2025409.00411.58403.08404.52403.87-1.24%286,819
Dec 17, 2025407.20410.29399.10409.61408.950.26%257,366
Dec 16, 2025406.64409.81401.82408.53407.870.82%296,554
Dec 15, 2025406.03413.92395.85405.19404.54-0.30%295,611
Dec 12, 2025397.44408.64397.44406.41405.752.61%301,511
Dec 11, 2025389.07400.51389.07396.06395.422.61%205,593
Dec 10, 2025388.90391.17381.58385.97385.35-0.25%287,885
Dec 9, 2025393.23394.84386.61386.92386.29-1.46%274,827
Dec 8, 2025387.62402.33385.06392.65392.02-0.01%253,635
Dec 5, 2025397.71398.86392.09392.70392.07-1.33%174,712
Dec 4, 2025390.33401.90388.00398.00397.361.94%218,189
Dec 3, 2025387.99395.50386.38390.41389.780.75%175,953
Dec 2, 2025385.63392.09380.13387.51386.880.49%179,920
Dec 1, 2025384.89392.81383.83385.63385.010.15%240,271
Nov 28, 2025383.71386.53380.01385.07384.450.03%90,978
Nov 26, 2025378.09387.95377.01384.94384.321.74%152,411
Nov 25, 2025372.00383.10365.95378.37377.763.06%263,004
Nov 24, 2025377.52380.24366.19367.14366.55-3.85%411,115
Nov 21, 2025381.47390.23377.73381.83381.210.24%298,948
Nov 20, 2025380.81385.92376.17380.92380.300.29%363,093
Nov 19, 2025370.00382.53367.71379.83379.223.04%356,379
Nov 18, 2025358.64369.74354.90368.64368.042.90%229,874
Nov 17, 2025356.93360.66353.32358.25357.670.47%160,023
Nov 14, 2025364.64368.41354.17356.57355.99-2.00%155,437
Nov 13, 2025361.08370.67359.74363.83363.241.24%311,620
Nov 12, 2025356.42363.10353.79359.36358.780.56%230,085
Nov 11, 2025361.61361.61352.42357.35356.77-0.13%187,816
Nov 10, 2025362.42363.07353.67357.82357.24-1.61%227,266
Nov 7, 2025358.15364.86356.67363.68362.461.93%223,279
Nov 6, 2025363.52364.91352.62356.79355.60-2.51%231,073
Nov 5, 2025367.63371.78363.81365.99364.77-0.21%252,670
Nov 4, 2025370.73373.26358.75366.75365.52-0.35%305,919
Nov 3, 2025358.24371.53355.14368.04366.812.75%373,988
Oct 31, 2025360.75363.76349.83358.20357.00-1.45%668,775
Oct 30, 2025378.24399.37351.17363.46362.24-7.34%978,743
Oct 29, 2025393.13402.08388.76392.26390.95-1.06%553,613
Oct 28, 2025390.69397.90384.45396.45395.120.62%317,080
Oct 27, 2025377.58395.04377.58394.02392.703.83%459,729
Oct 24, 2025380.16386.61379.50379.50378.230.24%276,235
Oct 23, 2025372.57380.48365.72378.60377.331.08%376,773
Oct 22, 2025372.75379.53371.94374.55373.300.62%378,234
Oct 21, 2025376.05378.77367.00372.23370.98-0.06%328,568
Oct 20, 2025382.64390.37362.00372.44371.19-3.83%370,791
Oct 17, 2025382.72390.39380.74387.28385.982.03%228,964
Oct 16, 2025378.29382.22376.48379.57378.300.48%200,981
Oct 15, 2025374.59387.03374.59377.75376.49-0.48%358,941
Oct 14, 2025377.67386.88375.63379.57378.300.97%373,878