5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
+11.26%
6 MONTH PERFORMANCE
+52.73%
YEAR-TO-DATE PERFORMANCE
+8.16%
1 YEAR PERFORMANCE
+19.06%
Murphy Oil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $33.95 | $33.86 (-0.27%) | $34.40 | $33.54 | 1.05 M | |
| 02/18/2026 | $32.75 | $33.20 (1.37%) | $33.50 | $32.47 | 1.57 M | $4.75 B |
| 02/17/2026 | $33.41 | $31.94 (-4.4%) | $33.89 | $31.40 | 1.92 M | $4.57 B |
| 02/13/2026 | $32.78 | $33.62 (2.56%) | $33.97 | $32.78 | 1.55 M | $4.81 B |
| 02/12/2026 | $34.02 | $32.90 (-3.29%) | $34.30 | $32.04 | 2.12 M | $4.71 B |
| 02/11/2026 | $33.11 | $34.24 (3.41%) | $34.28 | $32.83 | 1.84 M | $4.90 B |
| 02/10/2026 | $32.57 | $32.40 (-0.52%) | $32.98 | $32.11 | 1.33 M | $4.64 B |
| 02/09/2026 | $31.50 | $32.57 (3.4%) | $32.91 | $31.50 | 1.38 M | $4.66 B |
| 02/06/2026 | $30.96 | $32.11 (3.71%) | $32.19 | $30.81 | 1.83 M | $4.60 B |
| 02/05/2026 | $31.07 | $30.51 (-1.8%) | $31.36 | $30.05 | 1.89 M | $4.37 B |
| 02/04/2026 | $30.99 | $31.70 (2.29%) | $31.93 | $30.93 | 2.02 M | $4.54 B |
| 02/03/2026 | $29.72 | $30.76 (3.5%) | $30.81 | $29.28 | 2.28 M | $4.40 B |
| 02/02/2026 | $28.93 | $29.61 (2.35%) | $30.25 | $28.70 | 3.80 M | $4.24 B |
| 01/30/2026 | $30.48 | $30.09 (-1.28%) | $30.79 | $29.01 | 4.50 M | $4.31 B |
| 01/29/2026 | $31.08 | $31.08 (0%) | $32.23 | $30.21 | 6.52 M | $4.45 B |
| 01/28/2026 | $32.25 | $31.42 (-2.57%) | $32.30 | $31.09 | 4.30 M | $4.50 B |
| 01/27/2026 | $31.01 | $31.81 (2.58%) | $31.83 | $30.79 | 2.69 M | $4.55 B |
| 01/26/2026 | $32.01 | $30.82 (-3.72%) | $32.05 | $30.19 | 2.33 M | $4.41 B |
| 01/23/2026 | $31.70 | $31.59 (-0.35%) | $32.39 | $31.49 | 1.88 M | $4.51 B |
| 01/22/2026 | $31.18 | $31.21 (0.1%) | $31.73 | $30.91 | 2.16 M | $4.45 B |
| 01/21/2026 | $31.13 | $31.59 (1.48%) | $32.25 | $30.98 | 4.13 M | $4.51 B |
| 01/20/2026 | $32.00 | $30.40 (-5%) | $32.41 | $30.36 | 4.28 M | $4.34 B |
| 01/16/2026 | $33.51 | $33.92 (1.22%) | $34.00 | $33.33 | 2.41 M | $4.84 B |
| 01/15/2026 | $33.66 | $33.68 (0.06%) | $33.87 | $33.10 | 1.83 M | $4.81 B |
| 01/14/2026 | $33.50 | $34.29 (2.36%) | $35.19 | $33.50 | 2.46 M | $4.89 B |
| 01/13/2026 | $32.46 | $33.27 (2.5%) | $33.98 | $32.27 | 2.93 M | $4.75 B |
| 01/12/2026 | $32.53 | $32.17 (-1.11%) | $32.58 | $31.83 | 2.44 M | $4.59 B |
| 01/09/2026 | $32.93 | $32.56 (-1.12%) | $33.33 | $32.20 | 2.84 M | $4.65 B |
| 01/08/2026 | $30.06 | $32.74 (8.92%) | $32.85 | $29.87 | 3.29 M | $4.67 B |
| 01/07/2026 | $30.71 | $29.92 (-2.57%) | $31.18 | $29.52 | 3.07 M | $4.27 B |
| 01/06/2026 | $30.82 | $30.54 (-0.91%) | $31.01 | $30.23 | 2.46 M | $4.36 B |
| 01/05/2026 | $33.31 | $30.85 (-7.39%) | $33.50 | $30.26 | 2.72 M | $4.40 B |
| 01/02/2026 | $31.27 | $32.49 (3.9%) | $32.50 | $31.03 | 1.77 M | $4.64 B |
| 12/31/2025 | $31.67 | $31.25 (-1.33%) | $31.91 | $31.14 | 1.18 M | $4.46 B |
| 12/30/2025 | $31.87 | $31.62 (-0.78%) | $32.26 | $31.59 | 2.04 M | $4.51 B |
| 12/29/2025 | $31.36 | $31.52 (0.51%) | $31.80 | $31.28 | 1.49 M | $4.50 B |
| 12/26/2025 | $31.26 | $31.16 (-0.32%) | $31.38 | $30.81 | 972.70 K | $4.45 B |
| 12/24/2025 | $31.37 | $31.45 (0.26%) | $31.55 | $31.00 | 637.80 K | $4.49 B |
| 12/23/2025 | $31.96 | $31.36 (-1.88%) | $31.96 | $31.20 | 1.18 M | $4.48 B |
| 12/22/2025 | $32.09 | $31.70 (-1.22%) | $32.67 | $31.64 | 2.13 M | $4.52 B |
| 12/19/2025 | $31.20 | $31.58 (1.22%) | $31.75 | $31.20 | 4.94 M | $4.51 B |
| 12/18/2025 | $32.19 | $31.04 (-3.57%) | $32.47 | $30.84 | 2.15 M | $4.43 B |
| 12/17/2025 | $31.80 | $32.26 (1.45%) | $32.46 | $31.58 | 2.53 M | $4.60 B |
| 12/16/2025 | $32.12 | $31.23 (-2.77%) | $32.13 | $30.72 | 2.89 M | $4.46 B |
| 12/15/2025 | $33.40 | $32.58 (-2.46%) | $33.42 | $31.93 | 2.62 M | $4.65 B |
| 12/12/2025 | $33.89 | $33.37 (-1.53%) | $34.32 | $33.33 | 2.61 M | $4.76 B |
| 12/11/2025 | $32.87 | $33.52 (1.98%) | $33.69 | $32.63 | 2.19 M | $4.78 B |
| 12/10/2025 | $32.49 | $33.35 (2.65%) | $33.60 | $31.95 | 1.67 M | $4.76 B |
| 12/09/2025 | $32.45 | $32.58 (0.4%) | $32.91 | $32.22 | 1.27 M | $4.65 B |
| 12/08/2025 | $32.37 | $32.39 (0.06%) | $32.87 | $32.01 | 1.54 M | $4.62 B |
| 12/05/2025 | $32.48 | $32.75 (0.83%) | $33.16 | $32.26 | 1.43 M | $4.67 B |
| 12/04/2025 | $32.85 | $32.50 (-1.07%) | $33.15 | $32.44 | 1.63 M | $4.64 B |
| 12/03/2025 | $31.82 | $32.96 (3.58%) | $33.02 | $31.73 | 1.91 M | $4.70 B |
| 12/02/2025 | $31.50 | $31.45 (-0.16%) | $31.71 | $31.04 | 1.06 M | $4.49 B |
| 12/01/2025 | $31.96 | $31.57 (-1.22%) | $32.78 | $31.54 | 2.90 M | $4.51 B |
| 11/28/2025 | $31.50 | $32.07 (1.81%) | $32.10 | $31.23 | 862.00 K | $4.58 B |
| 11/26/2025 | $30.86 | $31.45 (1.91%) | $31.82 | $30.86 | 1.47 M | $4.49 B |
| 11/25/2025 | $30.70 | $31.15 (1.47%) | $31.20 | $30.21 | 1.60 M | $4.45 B |
| 11/24/2025 | $30.35 | $31.15 (2.64%) | $31.23 | $29.73 | 2.13 M | $4.45 B |
| 11/21/2025 | $29.98 | $30.69 (2.37%) | $30.82 | $29.68 | 3.00 M | $4.38 B |
| 11/20/2025 | $30.39 | $30.10 (-0.95%) | $31.69 | $30.03 | 2.97 M | $4.30 B |
| 11/19/2025 | $29.38 | $30.38 (3.4%) | $30.44 | $29.25 | 2.36 M | $4.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
