Murphy USA Inc. (MUSA)
NYSE: MUSA
· Real-Time Price · USD
395.15
0.38 (0.10%)
At close: Oct 03, 2025, 3:59 PM
395.46
0.08%
After-hours: Oct 03, 2025, 05:56 PM EDT
MUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 393.99 | 397.75 | 393.74 | 395.46 | 395.46 | 0.17% | 183,766 |
| Oct 2, 2025 | 392.37 | 397.50 | 391.28 | 394.77 | 394.77 | 0.04% | 141,500 |
| Oct 1, 2025 | 388.72 | 397.52 | 387.50 | 394.60 | 394.60 | 1.63% | 248,804 |
| Sep 30, 2025 | 390.72 | 393.50 | 384.93 | 388.26 | 388.26 | -0.94% | 229,100 |
| Sep 29, 2025 | 391.76 | 394.20 | 387.88 | 391.95 | 391.95 | -0.12% | 352,645 |
| Sep 26, 2025 | 389.59 | 392.91 | 383.58 | 392.43 | 392.43 | 1.61% | 222,832 |
| Sep 25, 2025 | 396.55 | 396.55 | 382.08 | 386.20 | 386.20 | -1.81% | 185,300 |
| Sep 24, 2025 | 390.07 | 399.31 | 387.46 | 393.31 | 393.31 | 0.24% | 217,400 |
| Sep 23, 2025 | 380.81 | 392.45 | 379.02 | 392.37 | 392.37 | 2.93% | 271,930 |
| Sep 22, 2025 | 386.10 | 388.27 | 380.10 | 381.19 | 381.19 | -0.47% | 262,752 |
| Sep 19, 2025 | 378.40 | 384.33 | 377.73 | 382.98 | 382.98 | 0.29% | 579,539 |
| Sep 18, 2025 | 395.69 | 398.12 | 379.34 | 381.88 | 381.88 | -4.05% | 523,746 |
| Sep 17, 2025 | 400.85 | 409.91 | 397.10 | 398.00 | 398.00 | -0.42% | 359,400 |
| Sep 16, 2025 | 395.01 | 403.09 | 388.66 | 399.69 | 399.69 | 0.88% | 333,405 |
| Sep 15, 2025 | 390.51 | 396.34 | 385.53 | 396.20 | 396.20 | 1.54% | 280,729 |
| Sep 12, 2025 | 391.87 | 394.48 | 386.65 | 390.19 | 390.19 | -0.85% | 304,100 |
| Sep 11, 2025 | 379.22 | 395.40 | 375.73 | 393.54 | 393.54 | 4.61% | 332,846 |
| Sep 10, 2025 | 389.59 | 389.59 | 373.38 | 376.19 | 376.19 | -3.86% | 440,034 |
| Sep 9, 2025 | 388.02 | 391.57 | 380.99 | 391.28 | 391.28 | -0.10% | 283,337 |
| Sep 8, 2025 | 385.71 | 392.39 | 382.13 | 391.66 | 391.66 | 1.11% | 266,000 |
Page 1 of 136