NYSE : MUSA
Murphy USA Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 540 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Murphy USA Inc. (MUSA) closed at 534.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 546.55 | 550 | 528.01 | 534.95 | 279,701 | -0.94% |
| 2026-10-29 | 531.47 | 550 | 519.01 | 540 | 496,979 | +4.80% |
| 2026-10-28 | 525.1 | 528.805 | 506.75 | 515.28 | 372,963 | -2.98% |
| 2026-10-27 | 528.88 | 533.465 | 523.265 | 531.11 | 269,855 | -1.49% |
| 2026-10-26 | 534.6 | 548.91 | 531.38 | 539.14 | 278,119 | +0.84% |
| 2026-10-23 | 541.79 | 547.85 | 530.785 | 534.63 | 392,840 | +0.48% |
| 2026-10-22 | 541.72 | 542.78 | 522.95 | 532.1 | 249,462 | -0.82% |
| 2026-10-21 | 535.16 | 540 | 531.87 | 536.52 | 158,714 | -0.21% |
| 2026-10-20 | 547.88 | 552.87 | 531.06 | 537.64 | 178,700 | -0.94% |
| 2026-10-19 | 545 | 550.06 | 541.618 | 542.74 | 136,079 | -0.90% |
| 2026-10-16 | 551.7 | 556.57 | 543.765 | 547.67 | 204,298 | +0.54% |
| 2026-10-15 | 540 | 550.87 | 537.25 | 544.73 | 211,524 | +1.12% |
| 2026-10-14 | 525.15 | 539.81 | 522.13 | 538.7 | 263,763 | +2.96% |
| 2026-10-13 | 527.52 | 537.34 | 518.93 | 523.21 | 152,671 | -0.43% |
| 2026-10-12 | 530.68 | 537.085 | 521.485 | 525.47 | 190,587 | -0.69% |
| 2026-10-09 | 528.84 | 539.3 | 525.64 | 529.14 | 248,352 | +2.11% |
| 2026-10-08 | 518.48 | 526.99 | 514.475 | 518.22 | 162,810 | +1.31% |
| 2026-10-07 | 515.97 | 519.375 | 510.783 | 511.52 | 121,726 | -0.29% |
| 2026-10-06 | 510.29 | 518.135 | 507.07 | 513.03 | 172,918 | +0.26% |
| 2026-10-05 | 510.67 | 515.06 | 504.555 | 511.68 | 189,058 | -0.65% |
| 2026-10-02 | 506.49 | 517.575 | 505.348 | 515.02 | 189,936 | +0.71% |
| 2026-10-01 | 504.16 | 513.64 | 500.01 | 511.37 | 177,572 | +1.46% |
| 2026-09-30 | 510.04 | 512.77 | 503.325 | 504.03 | 161,830 | -0.67% |
| 2026-09-29 | 514.43 | 517.94 | 506.23 | 507.42 | 162,565 | -2.44% |
| 2026-09-28 | 515.01 | 523.45 | 514.95 | 520.12 | 210,998 | +1.68% |
| 2026-09-25 | 516.7 | 517.42 | 508.015 | 511.54 | 188,010 | -1.49% |
| 2026-09-24 | 513.33 | 524.143 | 509.59 | 519.28 | 298,764 | +2.58% |
| 2026-09-23 | 512.88 | 516.64 | 504.49 | 506.24 | 292,872 | -0.37% |
| 2026-09-22 | 510.94 | 517.7 | 507.79 | 508.14 | 221,238 | -0.17% |
| 2026-09-21 | 522.24 | 522.295 | 506.005 | 508.98 | 237,894 | -3.25% |
| 2026-09-18 | 525.06 | 529.7 | 518.49 | 526.09 | 477,920 | +0.62% |
| 2026-09-17 | 511.9 | 524.51 | 508.91 | 522.83 | 227,232 | +1.86% |
| 2026-09-16 | 523.44 | 529.73 | 511.37 | 513.27 | 332,734 | -2.48% |
| 2026-09-15 | 534.68 | 534.68 | 521.4 | 526.32 | 287,590 | -0.16% |
| 2026-09-14 | 530 | 536.9 | 524.59 | 527.17 | 277,341 | +0.69% |
| 2026-09-11 | 523.18 | 529.89 | 516.98 | 523.58 | 165,162 | -0.42% |
| 2026-09-10 | 524.53 | 530.24 | 521.665 | 525.78 | 275,642 | +1.61% |
| 2026-09-09 | 508 | 517.8 | 490.29 | 517.46 | 399,814 | -0.07% |
| 2026-09-08 | 511.15 | 518.3 | 501.55 | 517.81 | 260,703 | +1.27% |
| 2026-09-04 | 522.27 | 525.225 | 505.775 | 511.33 | 197,716 | -2.10% |
| 2026-09-03 | 509.98 | 526.09 | 509 | 522.3 | 179,718 | +0.35% |
| 2026-09-02 | 533.08 | 533.08 | 516.09 | 520.47 | 318,787 | -2.98% |
| 2026-09-01 | 524.55 | 537.41 | 520 | 536.45 | 415,639 | +4.09% |
| 2026-08-31 | 510.74 | 516.89 | 509.13 | 515.39 | 380,073 | +2.42% |
| 2026-08-28 | 505.01 | 509.05 | 501.12 | 503.19 | 274,829 | -1.16% |
| 2026-08-27 | 525.89 | 526.04 | 507.82 | 509.08 | 383,202 | -4.24% |
| 2026-08-26 | 539.97 | 550.86 | 530.96 | 531.64 | 227,743 | -2.33% |
| 2026-08-25 | 567.98 | 570.93 | 544.01 | 544.31 | 249,010 | -4.15% |
| 2026-08-24 | 570.24 | 577.21 | 564.32 | 567.9 | 186,760 | -0.21% |
| 2026-08-21 | 569.47 | 575.935 | 562.04 | 569.72 | 282,773 | -0.08% |
| 2026-08-20 | 574.03 | 578.26 | 567.48 | 570.2 | 221,442 | +0.34% |
| 2026-08-19 | 579.03 | 582.95 | 567.26 | 568.24 | 225,034 | -1.02% |
| 2026-08-18 | 593.23 | 595.29 | 570.82 | 574.12 | 179,982 | -2.04% |
| 2026-08-17 | 569.98 | 586.27 | 569.98 | 586.06 | 211,738 | +2.98% |
| 2026-08-14 | 568.52 | 572.93 | 559.26 | 569.12 | 159,064 | +1.06% |
| 2026-08-13 | 549.55 | 564.5 | 546.91 | 563.16 | 268,559 | +2.97% |
| 2026-08-12 | 537.94 | 554.4 | 533.51 | 546.93 | 247,357 | +0.50% |
| 2026-08-11 | 551.65 | 562.27 | 542.1 | 544.22 | 261,637 | -1.56% |
| 2026-08-10 | 529.62 | 556.67 | 529.45 | 552.84 | 486,761 | +6.30% |
| 2026-08-07 | 531 | 531.01 | 519.19 | 520.07 | 418,306 | -3.00% |
| 2026-08-06 | 540 | 550.29 | 515.01 | 536.18 | 706,921 | -7.70% |
| 2026-08-05 | 589.9 | 593.975 | 577.58 | 580.94 | 280,640 | -1.46% |
| 2026-08-04 | 586.68 | 593.585 | 581.14 | 589.54 | 308,966 | -0.54% |
| 2026-08-03 | 595.61 | 600 | 587.32 | 592.77 | 335,401 | -2.47% |
| 2026-07-31 | 616.21 | 623.12 | 602.8 | 607.76 | 218,847 | -1.35% |
| 2026-07-30 | 607.29 | 618.893 | 605 | 616.1 | 188,109 | -0.02% |
| 2026-07-29 | 618.4 | 628.22 | 610.44 | 616.23 | 278,438 | +2.40% |
| 2026-07-28 | 617.37 | 628.24 | 595.16 | 601.76 | 328,977 | -1.42% |
| 2026-07-27 | 610.39 | 618.505 | 589.165 | 610.44 | 307,507 | -0.44% |
| 2026-07-24 | 620.2 | 624.53 | 610.01 | 613.15 | 210,273 | -1.54% |
| 2026-07-23 | 622.65 | 631.325 | 616.45 | 622.75 | 326,587 | +0.79% |
| 2026-07-22 | 619.86 | 625.06 | 611.86 | 617.84 | 216,774 | +1.10% |
| 2026-07-21 | 635.17 | 635.17 | 607.26 | 611.1 | 271,606 | -1.88% |
| 2026-07-20 | 623.22 | 631.75 | 618.375 | 622.78 | 220,826 | +0.68% |
| 2026-07-17 | 609.91 | 622.245 | 605.516 | 618.57 | 236,133 | +3.27% |
| 2026-07-16 | 598.65 | 609.93 | 596.44 | 599.01 | 204,909 | +0.90% |
| 2026-07-15 | 612.74 | 617 | 592.58 | 593.66 | 169,466 | -2.97% |
| 2026-07-14 | 601.65 | 616.215 | 599.05 | 611.81 | 265,234 | +0.17% |
| 2026-07-13 | 587.65 | 612.51 | 587.65 | 610.8 | 249,985 | +3.49% |
| 2026-07-10 | 590.76 | 598.465 | 583.46 | 590.23 | 198,500 | +0.94% |
| 2026-07-09 | 603.94 | 604.06 | 575.06 | 584.74 | 327,752 | -3.64% |
| 2026-07-08 | 581.4 | 607.39 | 575.95 | 606.81 | 443,746 | +5.41% |
| 2026-07-07 | 562.35 | 579.3 | 558.85 | 575.64 | 310,125 | +2.23% |
| 2026-07-06 | 570.35 | 577.515 | 558.285 | 563.06 | 268,579 | +0.41% |
| 2026-07-02 | 559.43 | 565.74 | 555.01 | 560.75 | 236,790 | +0.35% |
| 2026-07-01 | 565.81 | 565.81 | 541.73 | 558.8 | 339,734 | +3.70% |
| 2026-06-30 | 536.25 | 542.46 | 529.57 | 538.87 | 262,817 | +0.70% |
| 2026-06-29 | 529.68 | 540.22 | 524.93 | 535.11 | 346,456 | +1.67% |
| 2026-06-26 | 525.53 | 531.88 | 516.4 | 526.33 | 432,024 | +0.50% |
| 2026-06-25 | 524.04 | 529.45 | 518.81 | 523.73 | 288,828 | -1.39% |
| 2026-06-24 | 552.32 | 552.32 | 520.33 | 531.09 | 438,373 | -3.58% |
| 2026-06-23 | 554.06 | 559.045 | 546.87 | 550.82 | 272,770 | -0.09% |
| 2026-06-22 | 553.01 | 564.49 | 549.635 | 551.32 | 366,674 | +0.01% |
| 2026-06-18 | 563.69 | 570.37 | 541.505 | 551.26 | 702,577 | -3.60% |
| 2026-06-17 | 559.77 | 575.2 | 553.47 | 571.87 | 306,351 | +0.33% |
| 2026-06-16 | 593.92 | 594.58 | 568.77 | 569.99 | 271,918 | -2.87% |
| 2026-06-15 | 611.19 | 611.28 | 577.4 | 586.83 | 419,984 | -5.73% |
| 2026-06-12 | 622.62 | 624.25 | 612.6 | 622.53 | 263,081 | +0.07% |
| 2026-06-11 | 618.28 | 636.045 | 613.01 | 622.07 | 422,229 | +1.62% |
| 2026-06-10 | 556.15 | 614.24 | 552.74 | 612.16 | 542,290 | +10.04% |
| 2026-06-09 | 546.95 | 561.36 | 542.33 | 556.33 | 289,139 | +1.86% |
| 2026-06-08 | 541.88 | 554.5 | 541.59 | 546.19 | 247,231 | -0.06% |
| 2026-06-05 | 542.06 | 550.78 | 540.04 | 546.51 | 220,465 | +1.25% |
| 2026-06-04 | 539.68 | 548.5 | 530.22 | 539.77 | 233,907 | -0.44% |
| 2026-06-03 | 527.3 | 551.16 | 527.3 | 542.16 | 282,590 | +3.05% |
| 2026-06-02 | 510.51 | 533.22 | 509.14 | 526.13 | 370,627 | +2.03% |
| 2026-06-01 | 510.25 | 517.21 | 506.01 | 515.68 | 243,591 | +1.91% |
| 2026-05-29 | 510.17 | 515.12 | 501.7 | 506.03 | 454,830 | -1.08% |
| 2026-05-28 | 518.34 | 527.46 | 510.8 | 511.57 | 323,878 | -0.87% |
| 2026-05-27 | 529.44 | 534.97 | 512.39 | 516.08 | 347,922 | -2.84% |
| 2026-05-26 | 534.6 | 541.91 | 525.48 | 531.16 | 235,445 | -2.13% |
| 2026-05-22 | 545.32 | 555.08 | 538.43 | 542.74 | 281,017 | -0.33% |
| 2026-05-21 | 557.565 | 561.475 | 528.4 | 544.51 | 344,095 | -2.00% |
| 2026-05-20 | 564.26 | 576.57 | 555.32 | 555.64 | 282,854 | -2.45% |
| 2026-05-19 | 566.12 | 575.16 | 561.16 | 569.58 | 189,750 | +0.75% |
| 2026-05-18 | 563.71 | 570.52 | 556.53 | 565.34 | 246,440 | +0.77% |
| 2026-05-15 | 583.47 | 586.99 | 558.15 | 561.68 | 354,763 | -2.52% |
| 2026-05-14 | 588.78 | 589.98 | 574.41 | 576.2 | 246,437 | -2.11% |
| 2026-05-13 | 579.42 | 588.83 | 560.035 | 588.63 | 344,224 | +2.02% |
| 2026-05-12 | 578.54 | 581.02 | 560.13 | 576.96 | 273,164 | -0.17% |