Skip to main content
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
526.33
+2.60 (0.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026525.53531.88516.40526.33526.330.50%427,881
Jun 25, 2026524.04529.45518.81523.73523.73-1.39%288,815
Jun 24, 2026552.32552.32520.33531.09531.09-3.58%434,522
Jun 23, 2026554.06559.05546.87550.82550.82-0.09%270,014
Jun 22, 2026553.01564.49549.64551.32551.320.01%366,552
Jun 18, 2026563.69570.37541.51551.26551.26-3.60%702,237
Jun 17, 2026559.77575.20553.47571.87571.870.33%306,351
Jun 16, 2026593.92594.58568.77569.99569.99-2.87%271,915
Jun 15, 2026611.19611.28577.40586.83586.83-5.73%419,794
Jun 12, 2026622.62624.25612.60622.53622.530.07%263,053
Jun 11, 2026618.28636.05613.01622.07622.071.62%422,222
Jun 10, 2026556.15614.24552.74612.16612.1610.04%542,124
Jun 9, 2026546.95561.36542.33556.33556.331.86%289,138
Jun 8, 2026541.88554.50541.59546.19546.19-0.06%247,231
Jun 5, 2026542.06550.78540.04546.51546.511.25%220,465
Jun 4, 2026539.68548.50530.22539.77539.77-0.44%233,907
Jun 3, 2026527.30551.16527.30542.16542.163.05%282,575
Jun 2, 2026510.51533.22509.14526.13526.132.03%368,688
Jun 1, 2026510.25517.21506.01515.68515.681.91%243,585
May 29, 2026510.17515.12501.70506.03506.03-1.08%413,068
May 28, 2026518.34527.46510.80511.57511.57-0.87%305,012
May 27, 2026529.44534.97512.39516.08516.08-2.84%347,917
May 26, 2026534.60541.91525.48531.16531.16-2.13%235,407
May 22, 2026545.32555.08538.43542.74542.74-0.33%280,992
May 21, 2026557.57561.48528.40544.51544.51-2.00%325,232
May 20, 2026564.26576.57555.32555.64555.64-2.45%282,854
May 19, 2026566.12575.16561.16569.58569.580.75%189,750
May 18, 2026563.71570.52556.53565.34565.340.77%246,440
May 15, 2026583.47586.99558.15561.68561.04-2.52%354,763
May 14, 2026588.78589.98574.41576.20575.54-2.11%246,437
May 13, 2026579.42588.83560.04588.63587.962.02%344,224
May 12, 2026578.54581.02560.13576.96576.30-0.17%273,164
May 11, 2026579.03580.17564.15577.94577.280.01%346,273
May 8, 2026583.30592.34574.91577.87577.21-0.50%177,272
May 7, 2026573.06581.21564.55580.80580.140.77%222,063
May 6, 2026597.49609.82572.94576.37575.71-4.66%369,286
May 5, 2026593.54605.42588.80604.52603.831.98%259,982
May 4, 2026597.00605.00585.39592.81592.13-0.69%327,417
May 1, 2026585.60597.16570.20596.92596.241.52%407,697
Apr 30, 2026528.61591.80528.61588.00587.3314.30%789,467
Apr 29, 2026520.50525.04511.80514.45513.86-1.11%493,264
Apr 28, 2026522.21526.56514.72520.24519.650.50%306,668
Apr 27, 2026532.32536.19516.30517.64517.05-2.57%419,917
Apr 24, 2026528.90539.00525.56531.29530.68-0.28%337,671
Apr 23, 2026535.00539.71520.10532.76532.152.50%287,326
Apr 22, 2026514.27520.64510.01519.78519.191.43%261,284
Apr 21, 2026499.69513.85497.17512.45511.873.15%311,276
Apr 20, 2026493.47499.19491.74496.78496.211.15%329,502
Apr 17, 2026509.76513.90475.03491.13490.57-5.09%455,171
Apr 16, 2026508.06519.86505.51517.45516.863.38%208,182
Apr 15, 2026502.86511.26496.94500.55499.980.42%376,109
Apr 14, 2026492.04498.96487.15498.46497.890.61%265,052
Apr 13, 2026496.10499.55490.42495.43494.870.45%295,437
Apr 10, 2026495.62497.03486.98493.23492.67-0.60%257,015
Apr 9, 2026499.89508.74485.38496.23495.66-0.57%458,473
Apr 8, 2026496.23504.86478.72499.06498.49-5.09%631,731
Apr 7, 2026520.00530.88519.21525.85525.253.60%386,759
Apr 6, 2026499.13511.93499.13507.56506.981.03%263,775
Apr 2, 2026502.00507.29496.10502.41501.841.53%248,265
Apr 1, 2026489.66497.14485.63494.82494.260.17%332,723
Mar 31, 2026494.90506.29490.15493.97493.41-0.77%341,986
Mar 30, 2026505.51509.90496.74497.80497.23-1.67%358,666
Mar 27, 2026500.12507.28489.99506.24505.662.23%356,889
Mar 26, 2026490.00502.33481.11495.20494.643.74%391,492
Mar 25, 2026469.50478.61464.15477.36476.821.98%269,827
Mar 24, 2026458.44471.66455.38468.11467.582.04%272,738
Mar 23, 2026474.28474.28447.47458.77458.25-3.04%557,048
Mar 20, 2026476.93481.05468.85473.17472.63-1.48%365,032
Mar 19, 2026469.00482.50468.58480.27479.724.03%410,389
Mar 18, 2026456.45472.42448.89461.68461.150.69%494,114
Mar 17, 2026457.63463.36453.51458.50457.98-0.33%208,015
Mar 16, 2026457.44460.39451.13460.00459.480.72%230,055
Mar 13, 2026464.29464.29451.84456.72456.200.29%334,969
Mar 12, 2026446.57456.42443.77455.39454.872.36%369,789
Mar 11, 2026440.00447.08431.35444.91444.402.19%314,726
Mar 10, 2026433.33439.06422.06435.39434.89-0.32%326,057
Mar 9, 2026440.00455.48436.19436.79436.29-0.37%639,911
Mar 6, 2026418.19443.47418.10438.43437.934.84%619,935
Mar 5, 2026411.10424.80396.12418.19417.710.81%556,018
Mar 4, 2026409.09419.39401.17414.83414.361.18%294,506
Mar 3, 2026397.63415.61393.16410.01409.541.72%410,541
Mar 2, 2026392.12409.39386.00403.07402.613.16%475,806
Feb 27, 2026385.13390.74378.82390.74390.291.18%357,703
Feb 26, 2026385.44390.94380.62386.19385.750.54%315,085
Feb 25, 2026387.36387.36380.85384.11383.67-0.97%193,963
Feb 24, 2026395.52399.89386.63387.87387.43-0.93%176,387
Feb 23, 2026384.93392.31382.89391.53391.080.56%261,730
Feb 20, 2026397.42403.73388.12389.99388.92-1.56%295,616
Feb 19, 2026397.04399.98392.64396.17395.081.34%310,229
Feb 18, 2026384.54394.23370.00390.93389.851.66%413,616
Feb 17, 2026407.45409.59379.29384.54383.48-5.62%471,117
Feb 13, 2026386.09408.94386.09407.45406.335.88%540,456
Feb 12, 2026380.92393.76379.36384.83383.771.03%395,157
Feb 11, 2026360.19380.96360.19380.92379.874.83%402,168
Feb 10, 2026373.39373.84363.12363.36362.36-1.52%338,541
Feb 9, 2026380.00383.54365.95368.98367.96-2.36%378,474
Feb 6, 2026393.28401.98370.59377.89376.85-4.91%720,028
Feb 5, 2026436.86452.74383.51397.42396.33-10.66%919,898
Feb 4, 2026437.20457.58434.48444.85443.632.30%701,079
Feb 3, 2026426.72439.69426.14434.84433.641.70%258,637