Skip to main content
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
520.24
+2.60 (0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026522.21526.56514.72520.24520.240.50%306,666
Apr 27, 2026532.32536.19516.30517.64517.64-2.57%419,908
Apr 24, 2026528.90539.00525.56531.29531.29-0.28%328,570
Apr 23, 2026535.00539.71520.10532.76532.762.50%287,157
Apr 22, 2026514.27520.64510.01519.78519.781.43%252,618
Apr 21, 2026499.69513.85497.17512.45512.453.15%305,888
Apr 20, 2026493.47499.19491.74496.78496.781.15%329,500
Apr 17, 2026509.76513.90475.03491.13491.13-5.09%455,106
Apr 16, 2026508.06519.86505.51517.45517.453.38%208,182
Apr 15, 2026502.86511.26496.94500.55500.550.42%376,109
Apr 14, 2026492.04498.96487.15498.46498.460.61%256,820
Apr 13, 2026496.10499.55490.42495.43495.430.45%295,421
Apr 10, 2026495.62497.03486.98493.23493.23-0.60%257,015
Apr 9, 2026499.89508.74485.38496.23496.23-0.57%458,381
Apr 8, 2026496.23504.86478.72499.06499.06-5.09%624,017
Apr 7, 2026520.00530.88519.21525.85525.853.60%380,406
Apr 6, 2026499.13511.93499.13507.56507.561.03%260,681
Apr 2, 2026502.00507.29496.10502.41502.411.53%248,257
Apr 1, 2026489.66497.14485.63494.82494.820.17%332,721
Mar 31, 2026494.90506.29490.15493.97493.97-0.77%341,050
Mar 30, 2026505.51509.90496.74497.80497.80-1.67%358,666
Mar 27, 2026500.12507.28489.99506.24506.242.23%356,879
Mar 26, 2026490.00502.33481.11495.20495.203.74%391,436
Mar 25, 2026469.50478.61464.15477.36477.361.98%269,826
Mar 24, 2026458.44471.66455.38468.11468.112.04%271,884
Mar 23, 2026474.28474.28447.47458.77458.77-3.04%557,040
Mar 20, 2026476.93481.05468.85473.17473.17-1.48%363,753
Mar 19, 2026469.00482.50468.58480.27480.274.03%408,653
Mar 18, 2026456.45472.42448.89461.68461.680.69%494,090
Mar 17, 2026457.63463.36453.51458.50458.50-0.33%208,015
Mar 16, 2026457.44460.39451.13460.00460.000.72%230,051
Mar 13, 2026464.29464.29451.84456.72456.720.29%334,919
Mar 12, 2026446.57456.42443.77455.39455.392.36%369,755
Mar 11, 2026440.00447.08431.35444.91444.912.19%314,492
Mar 10, 2026433.33439.06422.06435.39435.39-0.32%326,047
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