Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
392.70
-5.30 (-1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 397.71 | 398.86 | 392.09 | 392.70 | 392.70 | -1.33% | 174,712 |
| Dec 4, 2025 | 390.33 | 401.90 | 388.00 | 398.00 | 398.00 | 1.94% | 218,149 |
| Dec 3, 2025 | 387.99 | 395.50 | 386.38 | 390.41 | 390.41 | 0.75% | 175,953 |
| Dec 2, 2025 | 385.63 | 392.09 | 380.13 | 387.51 | 387.51 | 0.49% | 179,919 |
| Dec 1, 2025 | 384.89 | 392.81 | 383.83 | 385.63 | 385.63 | 0.15% | 240,271 |
| Nov 28, 2025 | 383.71 | 386.53 | 380.01 | 385.07 | 385.07 | 0.03% | 90,978 |
| Nov 26, 2025 | 378.09 | 387.95 | 377.01 | 384.94 | 384.94 | 1.74% | 152,410 |
| Nov 25, 2025 | 372.00 | 383.10 | 365.95 | 378.37 | 378.37 | 3.06% | 263,004 |
| Nov 24, 2025 | 377.52 | 380.24 | 366.19 | 367.14 | 367.14 | -3.85% | 411,113 |
| Nov 21, 2025 | 381.47 | 390.23 | 377.73 | 381.83 | 381.83 | 0.24% | 298,819 |
| Nov 20, 2025 | 380.81 | 385.92 | 376.17 | 380.92 | 380.92 | 0.29% | 363,093 |
| Nov 19, 2025 | 370.00 | 382.53 | 367.71 | 379.83 | 379.83 | 3.04% | 356,379 |
| Nov 18, 2025 | 358.64 | 369.74 | 354.90 | 368.64 | 368.64 | 2.90% | 229,874 |
| Nov 17, 2025 | 356.93 | 360.66 | 353.32 | 358.25 | 358.25 | 0.47% | 160,023 |
| Nov 14, 2025 | 364.64 | 368.41 | 354.17 | 356.57 | 356.57 | -2.00% | 155,437 |
| Nov 13, 2025 | 361.08 | 370.67 | 359.74 | 363.83 | 363.83 | 1.24% | 311,620 |
| Nov 12, 2025 | 356.42 | 363.10 | 353.79 | 359.36 | 359.36 | 0.56% | 230,085 |
| Nov 11, 2025 | 361.61 | 361.61 | 352.42 | 357.35 | 357.35 | -0.13% | 187,816 |
| Nov 10, 2025 | 362.42 | 363.07 | 353.67 | 357.82 | 357.82 | -1.61% | 227,266 |
| Nov 7, 2025 | 358.15 | 364.86 | 356.67 | 363.68 | 363.05 | 1.93% | 223,279 |
| Nov 6, 2025 | 363.52 | 364.91 | 352.62 | 356.79 | 356.17 | -2.51% | 231,073 |
| Nov 5, 2025 | 367.63 | 371.78 | 363.81 | 365.99 | 365.36 | -0.21% | 252,670 |
| Nov 4, 2025 | 370.73 | 373.26 | 358.75 | 366.75 | 366.11 | -0.35% | 305,919 |
| Nov 3, 2025 | 358.24 | 371.53 | 355.14 | 368.04 | 367.40 | 2.75% | 373,988 |
| Oct 31, 2025 | 360.75 | 363.76 | 349.83 | 358.20 | 357.58 | -1.45% | 668,775 |
| Oct 30, 2025 | 378.24 | 399.37 | 351.17 | 363.46 | 362.83 | -7.34% | 978,743 |
| Oct 29, 2025 | 393.13 | 402.08 | 388.76 | 392.26 | 391.58 | -1.06% | 553,613 |
| Oct 28, 2025 | 390.69 | 397.90 | 384.45 | 396.45 | 395.76 | 0.62% | 317,080 |
| Oct 27, 2025 | 377.58 | 395.04 | 377.58 | 394.02 | 393.34 | 3.83% | 459,729 |
| Oct 24, 2025 | 380.16 | 386.61 | 379.50 | 379.50 | 378.84 | 0.24% | 276,235 |
| Oct 23, 2025 | 372.57 | 380.48 | 365.72 | 378.60 | 377.94 | 1.08% | 376,773 |
| Oct 22, 2025 | 372.75 | 379.53 | 371.94 | 374.55 | 373.90 | 0.62% | 378,234 |
| Oct 21, 2025 | 376.05 | 378.77 | 367.00 | 372.23 | 371.59 | -0.06% | 328,568 |
| Oct 20, 2025 | 382.64 | 390.37 | 362.00 | 372.44 | 371.79 | -3.83% | 370,791 |
| Oct 17, 2025 | 382.72 | 390.39 | 380.74 | 387.28 | 386.61 | 2.03% | 228,964 |
| Oct 16, 2025 | 378.29 | 382.22 | 376.48 | 379.57 | 378.91 | 0.48% | 200,981 |
| Oct 15, 2025 | 374.59 | 387.03 | 374.59 | 377.75 | 377.10 | -0.48% | 358,941 |
| Oct 14, 2025 | 377.67 | 386.88 | 375.63 | 379.57 | 378.91 | 0.97% | 373,878 |
| Oct 13, 2025 | 379.49 | 384.36 | 374.15 | 375.91 | 375.26 | -0.57% | 276,660 |
| Oct 10, 2025 | 370.61 | 380.27 | 368.93 | 378.06 | 377.41 | 2.93% | 316,708 |
| Oct 9, 2025 | 377.00 | 377.00 | 367.29 | 367.29 | 366.65 | -1.91% | 209,036 |
| Oct 8, 2025 | 382.15 | 385.56 | 373.02 | 374.45 | 373.80 | -2.01% | 237,163 |
| Oct 7, 2025 | 380.48 | 382.33 | 375.22 | 382.15 | 381.49 | 0.61% | 172,655 |
| Oct 6, 2025 | 394.55 | 396.13 | 375.47 | 379.84 | 379.18 | -3.95% | 217,121 |
| Oct 3, 2025 | 393.99 | 397.75 | 393.74 | 395.46 | 394.77 | 0.17% | 183,766 |
| Oct 2, 2025 | 392.37 | 397.50 | 391.28 | 394.77 | 394.09 | 0.04% | 141,476 |
| Oct 1, 2025 | 388.72 | 397.52 | 387.50 | 394.60 | 393.92 | 1.63% | 248,804 |
| Sep 30, 2025 | 390.72 | 393.50 | 384.93 | 388.26 | 387.59 | -0.94% | 229,055 |
| Sep 29, 2025 | 391.76 | 394.20 | 387.88 | 391.95 | 391.27 | -0.12% | 352,645 |
| Sep 26, 2025 | 389.59 | 392.91 | 383.58 | 392.43 | 391.75 | 1.61% | 222,832 |
| Sep 25, 2025 | 396.55 | 396.55 | 382.08 | 386.20 | 385.53 | -1.81% | 185,280 |
| Sep 24, 2025 | 390.07 | 399.31 | 387.46 | 393.31 | 392.63 | 0.24% | 217,392 |
| Sep 23, 2025 | 380.81 | 392.45 | 379.02 | 392.37 | 391.69 | 2.93% | 271,930 |
| Sep 22, 2025 | 386.10 | 388.27 | 380.10 | 381.19 | 380.53 | -0.47% | 262,752 |
| Sep 19, 2025 | 378.40 | 384.33 | 377.73 | 382.98 | 382.32 | 0.29% | 579,539 |
| Sep 18, 2025 | 395.69 | 398.12 | 379.34 | 381.88 | 381.22 | -4.05% | 523,746 |
| Sep 17, 2025 | 400.85 | 409.91 | 397.10 | 398.00 | 397.31 | -0.42% | 359,362 |
| Sep 16, 2025 | 395.01 | 403.09 | 388.66 | 399.69 | 399.00 | 0.88% | 333,405 |
| Sep 15, 2025 | 390.51 | 396.34 | 385.53 | 396.20 | 395.51 | 1.54% | 280,729 |
| Sep 12, 2025 | 391.87 | 394.48 | 386.65 | 390.19 | 389.51 | -0.85% | 304,084 |
| Sep 11, 2025 | 379.22 | 395.40 | 375.73 | 393.54 | 392.86 | 4.61% | 332,846 |
| Sep 10, 2025 | 389.59 | 389.59 | 373.38 | 376.19 | 375.54 | -3.86% | 440,034 |
| Sep 9, 2025 | 388.02 | 391.57 | 380.99 | 391.28 | 390.60 | -0.10% | 283,337 |
| Sep 8, 2025 | 385.71 | 392.39 | 382.13 | 391.66 | 390.98 | 1.11% | 265,998 |
| Sep 5, 2025 | 375.18 | 387.60 | 374.83 | 387.35 | 386.68 | 3.67% | 308,134 |
| Sep 4, 2025 | 373.04 | 376.76 | 370.76 | 373.64 | 372.99 | 0.64% | 242,774 |
| Sep 3, 2025 | 372.48 | 374.93 | 368.49 | 371.28 | 370.64 | -0.37% | 265,376 |
| Sep 2, 2025 | 375.90 | 381.12 | 370.01 | 372.66 | 372.01 | -1.02% | 233,688 |
| Aug 29, 2025 | 376.31 | 377.31 | 371.75 | 376.50 | 375.85 | 0.57% | 219,027 |
| Aug 28, 2025 | 376.72 | 376.72 | 369.27 | 374.38 | 373.73 | -1.05% | 255,247 |
| Aug 27, 2025 | 379.39 | 383.34 | 375.92 | 378.34 | 377.68 | 0.15% | 361,838 |
| Aug 26, 2025 | 372.96 | 379.66 | 371.27 | 377.79 | 377.14 | 1.47% | 282,038 |
| Aug 25, 2025 | 375.18 | 378.17 | 370.76 | 372.30 | 371.66 | -1.66% | 332,347 |
| Aug 22, 2025 | 383.30 | 388.36 | 374.78 | 378.57 | 377.39 | -1.57% | 461,849 |
| Aug 21, 2025 | 392.94 | 393.80 | 380.71 | 384.60 | 383.40 | -2.44% | 230,312 |
| Aug 20, 2025 | 398.76 | 400.14 | 393.84 | 394.23 | 393.00 | -0.50% | 154,858 |
| Aug 19, 2025 | 393.14 | 404.25 | 390.00 | 396.22 | 394.98 | 1.46% | 250,075 |
| Aug 18, 2025 | 393.10 | 393.47 | 388.00 | 390.53 | 389.31 | -0.80% | 214,750 |
| Aug 15, 2025 | 389.54 | 394.45 | 387.66 | 393.67 | 392.44 | 1.29% | 177,795 |
| Aug 14, 2025 | 387.30 | 398.55 | 387.30 | 388.66 | 387.44 | -1.55% | 286,247 |
| Aug 13, 2025 | 392.00 | 395.37 | 387.09 | 394.76 | 393.52 | 1.07% | 188,508 |
| Aug 12, 2025 | 381.50 | 390.71 | 378.09 | 390.59 | 389.37 | 3.07% | 265,516 |
| Aug 11, 2025 | 379.11 | 387.60 | 378.29 | 378.95 | 377.76 | 0.28% | 260,244 |
| Aug 8, 2025 | 372.90 | 382.30 | 372.90 | 377.90 | 376.72 | 1.50% | 274,266 |
| Aug 7, 2025 | 375.00 | 379.89 | 370.65 | 372.33 | 371.16 | 1.29% | 337,409 |
| Aug 6, 2025 | 361.26 | 368.70 | 360.97 | 367.58 | 366.43 | 1.59% | 294,621 |
| Aug 5, 2025 | 362.41 | 371.91 | 361.81 | 361.83 | 360.70 | -1.18% | 437,965 |
| Aug 4, 2025 | 359.70 | 366.85 | 355.54 | 366.16 | 365.01 | 1.10% | 483,519 |
| Aug 1, 2025 | 353.53 | 364.76 | 345.23 | 362.19 | 361.06 | -0.08% | 816,152 |
| Jul 31, 2025 | 426.77 | 432.56 | 357.23 | 362.48 | 361.35 | -11.16% | 1,263,044 |
| Jul 30, 2025 | 410.56 | 414.51 | 405.59 | 408.03 | 406.75 | -0.55% | 442,717 |
| Jul 29, 2025 | 419.67 | 421.60 | 410.20 | 410.28 | 409.00 | -2.44% | 496,658 |
| Jul 28, 2025 | 421.68 | 425.49 | 418.10 | 420.53 | 419.21 | -0.49% | 296,917 |
| Jul 25, 2025 | 428.63 | 428.63 | 420.73 | 422.59 | 421.27 | -1.25% | 252,667 |
| Jul 24, 2025 | 424.42 | 430.29 | 423.81 | 427.92 | 426.58 | 0.36% | 175,148 |
| Jul 23, 2025 | 434.20 | 438.00 | 425.79 | 426.38 | 425.05 | -2.08% | 192,240 |
| Jul 22, 2025 | 425.11 | 436.85 | 425.11 | 435.43 | 434.07 | 3.14% | 307,897 |
| Jul 21, 2025 | 421.60 | 425.50 | 418.58 | 422.18 | 420.86 | 0.28% | 154,742 |
| Jul 18, 2025 | 423.76 | 425.06 | 417.40 | 420.99 | 419.67 | -0.13% | 194,177 |
| Jul 17, 2025 | 418.00 | 423.27 | 416.50 | 421.54 | 420.22 | 0.84% | 212,545 |