5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-1.83%
1 YEAR PERFORMANCE
-14.03%
Murphy USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $397.04 | $396.17 (-0.22%) | $399.98 | $392.64 | 226.31 K | $7.39 B |
| 02/18/2026 | $384.54 | $390.93 (1.66%) | $394.23 | $370.00 | 413.62 K | $7.29 B |
| 02/17/2026 | $407.45 | $384.54 (-5.62%) | $409.59 | $379.29 | 471.12 K | $7.17 B |
| 02/13/2026 | $386.09 | $407.45 (5.53%) | $408.94 | $386.09 | 540.50 K | $7.60 B |
| 02/12/2026 | $380.92 | $384.83 (1.03%) | $393.76 | $379.36 | 395.16 K | $7.18 B |
| 02/11/2026 | $360.19 | $380.92 (5.76%) | $380.96 | $360.19 | 402.20 K | $7.10 B |
| 02/10/2026 | $373.39 | $363.36 (-2.69%) | $373.84 | $363.12 | 338.54 K | $6.78 B |
| 02/09/2026 | $380.00 | $368.98 (-2.9%) | $383.54 | $365.95 | 378.50 K | $6.88 B |
| 02/06/2026 | $393.28 | $377.89 (-3.91%) | $401.98 | $370.59 | 720.03 K | $7.05 B |
| 02/05/2026 | $436.86 | $397.42 (-9.03%) | $452.74 | $383.51 | 919.90 K | $7.41 B |
| 02/04/2026 | $437.20 | $444.85 (1.75%) | $457.58 | $434.48 | 701.10 K | $8.30 B |
| 02/03/2026 | $426.72 | $434.84 (1.9%) | $439.69 | $426.14 | 258.64 K | $8.11 B |
| 02/02/2026 | $420.54 | $427.58 (1.67%) | $429.91 | $414.95 | 303.84 K | $7.97 B |
| 01/30/2026 | $417.96 | $422.51 (1.09%) | $425.03 | $407.77 | 345.44 K | $8.04 B |
| 01/29/2026 | $420.33 | $419.13 (-0.29%) | $422.00 | $407.62 | 312.70 K | $7.98 B |
| 01/28/2026 | $425.64 | $421.74 (-0.92%) | $428.79 | $413.77 | 231.00 K | $8.03 B |
| 01/27/2026 | $426.22 | $426.58 (0.08%) | $429.80 | $422.39 | 189.94 K | $8.12 B |
| 01/26/2026 | $430.32 | $429.38 (-0.22%) | $437.33 | $425.45 | 241.30 K | $8.17 B |
| 01/23/2026 | $429.54 | $431.95 (0.56%) | $432.23 | $425.51 | 211.80 K | $8.22 B |
| 01/22/2026 | $430.64 | $429.43 (-0.28%) | $432.58 | $420.25 | 312.10 K | $8.17 B |
| 01/21/2026 | $436.29 | $428.22 (-1.85%) | $436.29 | $425.65 | 356.90 K | $8.15 B |
| 01/20/2026 | $437.59 | $431.70 (-1.35%) | $446.69 | $429.09 | 194.60 K | $8.21 B |
| 01/16/2026 | $447.13 | $441.53 (-1.25%) | $447.13 | $435.15 | 295.40 K | $8.40 B |
| 01/15/2026 | $444.85 | $452.64 (1.75%) | $453.57 | $439.30 | 204.83 K | $8.61 B |
| 01/14/2026 | $435.73 | $444.63 (2.04%) | $449.18 | $435.73 | 261.30 K | $8.46 B |
| 01/13/2026 | $440.91 | $434.33 (-1.49%) | $444.82 | $430.70 | 245.70 K | $8.26 B |
| 01/12/2026 | $427.09 | $441.33 (3.33%) | $442.34 | $424.44 | 261.40 K | $8.40 B |
| 01/09/2026 | $422.42 | $427.09 (1.11%) | $428.39 | $412.53 | 326.14 K | $8.13 B |
| 01/08/2026 | $425.05 | $428.98 (0.92%) | $430.62 | $417.68 | 351.40 K | $8.16 B |
| 01/07/2026 | $425.00 | $425.95 (0.22%) | $431.77 | $425.00 | 293.62 K | $8.11 B |
| 01/06/2026 | $418.48 | $426.02 (1.8%) | $428.38 | $415.74 | 281.40 K | $8.11 B |
| 01/05/2026 | $399.66 | $416.54 (4.22%) | $417.76 | $397.14 | 278.71 K | $7.93 B |
| 01/02/2026 | $402.73 | $405.33 (0.65%) | $408.75 | $400.14 | 270.50 K | $7.71 B |
| 12/31/2025 | $404.22 | $403.52 (-0.17%) | $409.41 | $401.52 | 175.50 K | $7.68 B |
| 12/30/2025 | $405.09 | $405.53 (0.11%) | $410.54 | $404.73 | 176.00 K | $7.72 B |
| 12/29/2025 | $404.01 | $406.63 (0.65%) | $409.06 | $401.76 | 340.10 K | $7.74 B |
| 12/26/2025 | $408.78 | $405.00 (-0.92%) | $413.22 | $404.61 | 187.20 K | $7.71 B |
| 12/24/2025 | $406.63 | $410.29 (0.9%) | $413.36 | $406.63 | 88.70 K | $7.81 B |
| 12/23/2025 | $409.76 | $407.07 (-0.66%) | $412.18 | $405.19 | 146.43 K | $7.75 B |
| 12/22/2025 | $403.38 | $410.50 (1.77%) | $413.97 | $403.38 | 159.10 K | $7.81 B |
| 12/19/2025 | $403.09 | $404.88 (0.44%) | $410.65 | $398.59 | 812.40 K | $7.70 B |
| 12/18/2025 | $409.00 | $404.52 (-1.1%) | $411.58 | $403.08 | 286.82 K | $7.70 B |
| 12/17/2025 | $407.20 | $409.61 (0.59%) | $410.29 | $399.10 | 257.40 K | $7.79 B |
| 12/16/2025 | $406.64 | $408.53 (0.46%) | $409.81 | $401.82 | 296.60 K | $7.77 B |
| 12/15/2025 | $406.03 | $405.19 (-0.21%) | $413.92 | $395.85 | 295.61 K | $7.71 B |
| 12/12/2025 | $397.44 | $406.41 (2.26%) | $408.64 | $397.44 | 301.51 K | $7.73 B |
| 12/11/2025 | $389.07 | $396.06 (1.8%) | $400.51 | $389.07 | 205.60 K | $7.54 B |
| 12/10/2025 | $388.90 | $385.97 (-0.75%) | $391.17 | $381.58 | 287.90 K | $7.34 B |
| 12/09/2025 | $393.23 | $386.92 (-1.6%) | $394.84 | $386.61 | 274.83 K | $7.36 B |
| 12/08/2025 | $387.62 | $392.65 (1.3%) | $402.33 | $385.06 | 253.64 K | $7.47 B |
| 12/05/2025 | $397.71 | $392.70 (-1.26%) | $398.86 | $392.09 | 174.71 K | $7.47 B |
| 12/04/2025 | $390.33 | $398.00 (1.97%) | $401.90 | $388.00 | 218.19 K | $7.57 B |
| 12/03/2025 | $387.99 | $390.41 (0.62%) | $395.50 | $386.38 | 176.00 K | $7.43 B |
| 12/02/2025 | $385.63 | $387.51 (0.49%) | $392.09 | $380.13 | 179.92 K | $7.37 B |
| 12/01/2025 | $384.89 | $385.63 (0.19%) | $392.81 | $383.83 | 240.30 K | $7.34 B |
| 11/28/2025 | $383.71 | $385.07 (0.35%) | $386.53 | $380.01 | 91.00 K | $7.33 B |
| 11/26/2025 | $378.09 | $384.94 (1.81%) | $387.95 | $377.01 | 152.41 K | $7.33 B |
| 11/25/2025 | $372.00 | $378.37 (1.71%) | $383.10 | $365.95 | 263.00 K | $7.20 B |
| 11/24/2025 | $377.52 | $367.14 (-2.75%) | $380.24 | $366.19 | 411.12 K | $6.99 B |
| 11/21/2025 | $381.47 | $381.83 (0.09%) | $390.23 | $377.73 | 298.95 K | $7.27 B |
| 11/20/2025 | $380.81 | $380.92 (0.03%) | $385.92 | $376.17 | 363.10 K | $7.25 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.
