Murphy USA Inc. MUSA
543.88 USD +9.17 (+1.71%)
Regular-session close
543.88 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
530.22 Day range 545.01
356.57 52-week range 622.78
- YTD
- +34.78%
- 1 year
- +49.49%
MUSA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 535.06 | 545.01 | 530.22 | 543.88 | +9.17 | +1.71% | 226,215 |
| Nov 12, 2026 | 535.14 | 540.00 | 528.35 | 534.71 | +6.93 | +1.31% | 204,300 |
| Nov 11, 2026 | 519.06 | 527.83 | 509.95 | 527.78 | +8.34 | +1.61% | 202,900 |
| Nov 10, 2026 | 506.07 | 520.08 | 504.35 | 519.44 | +9.65 | +1.89% | 231,000 |
| Nov 9, 2026 | 512.19 | 514.62 | 498.97 | 509.79 | -12.10 | -2.32% | 289,200 |
| Nov 6, 2026 | 509.44 | 522.73 | 508.73 | 521.89 | +7.36 | +1.43% | 449,600 |
| Nov 5, 2026 | 503.70 | 521.66 | 502.78 | 514.53 | +12.11 | +2.41% | 419,600 |
| Nov 4, 2026 | 504.85 | 508.53 | 482.46 | 502.42 | -6.92 | -1.36% | 377,400 |
| Nov 3, 2026 | 509.98 | 517.68 | 507.90 | 509.34 | -3.66 | -0.71% | 361,300 |
| Nov 2, 2026 | 528.97 | 530.50 | 509.07 | 513.00 | -21.95 | -4.10% | 390,600 |
| Oct 30, 2026 | 546.55 | 550.00 | 528.01 | 534.95 | -5.05 | -0.94% | 279,700 |
| Oct 29, 2026 | 531.47 | 550.00 | 519.01 | 540.00 | +24.72 | +4.80% | 497,000 |
| Oct 28, 2026 | 525.10 | 528.81 | 506.75 | 515.28 | -15.83 | -2.98% | 372,900 |
| Oct 27, 2026 | 528.88 | 533.47 | 523.27 | 531.11 | -8.03 | -1.49% | 269,900 |
| Oct 26, 2026 | 534.60 | 548.91 | 531.38 | 539.14 | +4.51 | +0.84% | 278,100 |
| Oct 23, 2026 | 541.79 | 547.85 | 530.79 | 534.63 | +2.53 | +0.48% | 392,800 |
| Oct 22, 2026 | 541.72 | 542.78 | 522.95 | 532.10 | -4.42 | -0.82% | 249,500 |
| Oct 21, 2026 | 535.16 | 540.00 | 531.87 | 536.52 | -1.12 | -0.21% | 158,700 |
| Oct 20, 2026 | 547.88 | 552.87 | 531.06 | 537.64 | -5.10 | -0.94% | 178,700 |
| Oct 19, 2026 | 545.00 | 550.06 | 541.62 | 542.74 | -4.93 | -0.90% | 136,100 |
| Oct 16, 2026 | 551.70 | 556.57 | 543.77 | 547.67 | +2.94 | +0.54% | 216,300 |
| Oct 15, 2026 | 540.00 | 550.87 | 537.25 | 544.73 | +6.03 | +1.12% | 211,900 |
| Oct 14, 2026 | 525.15 | 539.81 | 522.13 | 538.70 | +15.49 | +2.96% | 267,900 |
| Oct 13, 2026 | 527.52 | 537.34 | 518.93 | 523.21 | -2.26 | -0.43% | 152,700 |
| Oct 12, 2026 | 530.68 | 537.09 | 521.49 | 525.47 | -3.67 | -0.69% | 208,500 |
| Oct 9, 2026 | 528.84 | 539.30 | 525.64 | 529.14 | +10.92 | +2.11% | 248,400 |
| Oct 8, 2026 | 518.48 | 526.99 | 514.48 | 518.22 | +6.70 | +1.31% | 162,800 |
| Oct 7, 2026 | 515.97 | 519.38 | 510.78 | 511.52 | -1.51 | -0.29% | 121,700 |
| Oct 6, 2026 | 510.29 | 518.14 | 507.07 | 513.03 | +1.35 | +0.26% | 172,900 |
| Oct 5, 2026 | 510.67 | 515.06 | 504.56 | 511.68 | -3.34 | -0.65% | 193,000 |
| Oct 2, 2026 | 506.49 | 517.58 | 505.35 | 515.02 | +3.65 | +0.71% | 190,200 |
| Oct 1, 2026 | 504.16 | 513.64 | 500.01 | 511.37 | +7.34 | +1.46% | 177,600 |
| Sep 30, 2026 | 510.04 | 512.77 | 503.33 | 504.03 | -3.39 | -0.67% | 161,800 |
| Sep 29, 2026 | 514.43 | 517.94 | 506.23 | 507.42 | -12.70 | -2.44% | 162,600 |
| Sep 28, 2026 | 515.01 | 523.45 | 514.95 | 520.12 | +8.58 | +1.68% | 211,000 |
| Sep 25, 2026 | 516.70 | 517.42 | 508.02 | 511.54 | -7.74 | -1.49% | 189,500 |
| Sep 24, 2026 | 513.33 | 524.14 | 509.59 | 519.28 | +13.04 | +2.58% | 307,900 |
| Sep 23, 2026 | 512.88 | 516.64 | 504.49 | 506.24 | -1.90 | -0.37% | 295,600 |
| Sep 22, 2026 | 510.94 | 517.70 | 507.79 | 508.14 | -0.84 | -0.17% | 221,300 |
| Sep 21, 2026 | 522.24 | 522.30 | 506.01 | 508.98 | -17.11 | -3.25% | 250,600 |
| Sep 18, 2026 | 525.06 | 529.70 | 518.49 | 526.09 | +3.26 | +0.62% | 479,100 |
| Sep 17, 2026 | 511.90 | 524.51 | 508.91 | 522.83 | +9.56 | +1.86% | 231,000 |
| Sep 16, 2026 | 523.44 | 529.73 | 511.37 | 513.27 | -13.05 | -2.48% | 332,700 |
| Sep 15, 2026 | 534.68 | 534.68 | 521.40 | 526.32 | -0.85 | -0.16% | 287,700 |
| Sep 14, 2026 | 530.00 | 536.90 | 524.59 | 527.17 | +3.59 | +0.69% | 281,100 |
| Sep 11, 2026 | 523.18 | 529.89 | 516.98 | 523.58 | -2.20 | -0.42% | 167,900 |
| Sep 10, 2026 | 524.53 | 530.24 | 521.67 | 525.78 | +8.32 | +1.61% | 275,900 |
| Sep 9, 2026 | 508.00 | 517.80 | 490.29 | 517.46 | -0.35 | -0.07% | 399,800 |
| Sep 8, 2026 | 511.15 | 518.30 | 501.55 | 517.81 | +6.48 | +1.27% | 263,700 |
| Sep 4, 2026 | 522.27 | 525.23 | 505.78 | 511.33 | -10.97 | -2.10% | 197,800 |
| Sep 3, 2026 | 509.98 | 526.09 | 509.00 | 522.30 | +1.83 | +0.35% | 179,700 |
| Sep 2, 2026 | 533.08 | 533.08 | 516.09 | 520.47 | -15.98 | -2.98% | 318,800 |
| Sep 1, 2026 | 524.55 | 537.41 | 520.00 | 536.45 | +21.06 | +4.09% | 415,700 |
| Aug 31, 2026 | 510.74 | 516.89 | 509.13 | 515.39 | +12.20 | +2.42% | 385,800 |
| Aug 28, 2026 | 505.01 | 509.05 | 501.12 | 503.19 | -5.89 | -1.16% | 274,800 |
| Aug 27, 2026 | 525.89 | 526.04 | 507.82 | 509.08 | -22.56 | -4.24% | 389,200 |
| Aug 26, 2026 | 539.97 | 550.86 | 530.96 | 531.64 | -12.67 | -2.33% | 227,800 |
| Aug 25, 2026 | 567.98 | 570.93 | 544.01 | 544.31 | -23.59 | -4.15% | 249,000 |
| Aug 24, 2026 | 570.24 | 577.21 | 564.32 | 567.90 | -1.82 | -0.32% | 189,500 |
| Aug 21, 2026 | 569.47 | 575.94 | 562.04 | 569.72 | -0.48 | -0.08% | 282,800 |
| Aug 20, 2026 | 574.03 | 578.26 | 567.48 | 570.20 | +1.96 | +0.34% | 221,400 |
| Aug 19, 2026 | 579.03 | 582.95 | 567.26 | 568.24 | -5.88 | -1.02% | 225,000 |
| Aug 18, 2026 | 593.23 | 595.29 | 570.82 | 574.12 | -11.94 | -2.04% | 180,000 |
| Aug 17, 2026 | 569.98 | 586.27 | 569.98 | 586.06 | +16.94 | +2.98% | 211,700 |
| Aug 14, 2026 | 568.52 | 572.93 | 559.26 | 569.12 | +5.96 | +1.06% | 159,100 |
65 days, newest first. Daily bars as drawn on the MUSA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.