Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025397.71398.86392.09392.70392.70-1.33%174,712
Dec 4, 2025390.33401.90388.00398.00398.001.94%218,149
Dec 3, 2025387.99395.50386.38390.41390.410.75%175,953
Dec 2, 2025385.63392.09380.13387.51387.510.49%179,919
Dec 1, 2025384.89392.81383.83385.63385.630.15%240,271
Nov 28, 2025383.71386.53380.01385.07385.070.03%90,978
Nov 26, 2025378.09387.95377.01384.94384.941.74%152,410
Nov 25, 2025372.00383.10365.95378.37378.373.06%263,004
Nov 24, 2025377.52380.24366.19367.14367.14-3.85%411,113
Nov 21, 2025381.47390.23377.73381.83381.830.24%298,819
Nov 20, 2025380.81385.92376.17380.92380.920.29%363,093
Nov 19, 2025370.00382.53367.71379.83379.833.04%356,379
Nov 18, 2025358.64369.74354.90368.64368.642.90%229,874
Nov 17, 2025356.93360.66353.32358.25358.250.47%160,023
Nov 14, 2025364.64368.41354.17356.57356.57-2.00%155,437
Nov 13, 2025361.08370.67359.74363.83363.831.24%311,620
Nov 12, 2025356.42363.10353.79359.36359.360.56%230,085
Nov 11, 2025361.61361.61352.42357.35357.35-0.13%187,816
Nov 10, 2025362.42363.07353.67357.82357.82-1.61%227,266
Nov 7, 2025358.15364.86356.67363.68363.051.93%223,279
Nov 6, 2025363.52364.91352.62356.79356.17-2.51%231,073
Nov 5, 2025367.63371.78363.81365.99365.36-0.21%252,670
Nov 4, 2025370.73373.26358.75366.75366.11-0.35%305,919
Nov 3, 2025358.24371.53355.14368.04367.402.75%373,988
Oct 31, 2025360.75363.76349.83358.20357.58-1.45%668,775
Oct 30, 2025378.24399.37351.17363.46362.83-7.34%978,743
Oct 29, 2025393.13402.08388.76392.26391.58-1.06%553,613
Oct 28, 2025390.69397.90384.45396.45395.760.62%317,080
Oct 27, 2025377.58395.04377.58394.02393.343.83%459,729
Oct 24, 2025380.16386.61379.50379.50378.840.24%276,235
Oct 23, 2025372.57380.48365.72378.60377.941.08%376,773
Oct 22, 2025372.75379.53371.94374.55373.900.62%378,234
Oct 21, 2025376.05378.77367.00372.23371.59-0.06%328,568
Oct 20, 2025382.64390.37362.00372.44371.79-3.83%370,791
Oct 17, 2025382.72390.39380.74387.28386.612.03%228,964
Oct 16, 2025378.29382.22376.48379.57378.910.48%200,981
Oct 15, 2025374.59387.03374.59377.75377.10-0.48%358,941
Oct 14, 2025377.67386.88375.63379.57378.910.97%373,878
Oct 13, 2025379.49384.36374.15375.91375.26-0.57%276,660
Oct 10, 2025370.61380.27368.93378.06377.412.93%316,708
Oct 9, 2025377.00377.00367.29367.29366.65-1.91%209,036
Oct 8, 2025382.15385.56373.02374.45373.80-2.01%237,163
Oct 7, 2025380.48382.33375.22382.15381.490.61%172,655
Oct 6, 2025394.55396.13375.47379.84379.18-3.95%217,121
Oct 3, 2025393.99397.75393.74395.46394.770.17%183,766
Oct 2, 2025392.37397.50391.28394.77394.090.04%141,476
Oct 1, 2025388.72397.52387.50394.60393.921.63%248,804
Sep 30, 2025390.72393.50384.93388.26387.59-0.94%229,055
Sep 29, 2025391.76394.20387.88391.95391.27-0.12%352,645
Sep 26, 2025389.59392.91383.58392.43391.751.61%222,832