5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
+8.80%
3 MONTH PERFORMANCE
+2.80%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
-20.64%
1 YEAR PERFORMANCE
-25.94%
Murphy USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $390.33 | $398.00 (1.97%) | $401.90 | $390.33 | 192.23 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 |
| 11/19/2025 | $370.00 | $379.83 (2.66%) | $382.53 | $367.71 | 356.40 K | $7.23 B |
| 11/18/2025 | $358.64 | $368.64 (2.79%) | $369.74 | $354.90 | 229.90 K | $7.01 B |
| 11/17/2025 | $356.93 | $358.25 (0.37%) | $360.66 | $353.32 | 160.02 K | $6.82 B |
| 11/14/2025 | $364.64 | $356.57 (-2.21%) | $368.41 | $354.17 | 155.44 K | $6.79 B |
| 11/13/2025 | $361.08 | $363.83 (0.76%) | $370.67 | $359.74 | 311.62 K | $6.92 B |
| 11/12/2025 | $356.42 | $359.36 (0.82%) | $363.10 | $353.79 | 230.10 K | $6.84 B |
| 11/11/2025 | $361.61 | $357.35 (-1.18%) | $361.61 | $352.42 | 187.82 K | $6.80 B |
| 11/10/2025 | $362.42 | $357.82 (-1.27%) | $363.07 | $353.67 | 227.30 K | $6.81 B |
| 11/07/2025 | $358.15 | $363.68 (1.54%) | $364.86 | $356.67 | 223.30 K | $6.92 B |
| 11/06/2025 | $363.52 | $356.79 (-1.85%) | $364.91 | $352.62 | 231.10 K | $6.79 B |
| 11/05/2025 | $367.63 | $365.99 (-0.45%) | $371.78 | $363.81 | 252.70 K | $6.96 B |
| 11/04/2025 | $370.73 | $366.75 (-1.07%) | $373.26 | $358.75 | 305.92 K | $6.98 B |
| 11/03/2025 | $358.24 | $368.04 (2.74%) | $371.53 | $355.14 | 374.00 K | $7.00 B |
| 10/31/2025 | $360.75 | $358.20 (-0.71%) | $363.76 | $349.83 | 668.80 K | $6.82 B |
| 10/30/2025 | $378.24 | $363.46 (-3.91%) | $399.37 | $351.17 | 978.74 K | $6.92 B |
| 10/29/2025 | $393.13 | $392.26 (-0.22%) | $402.08 | $388.76 | 553.61 K | $7.46 B |
| 10/28/2025 | $390.69 | $396.45 (1.47%) | $397.90 | $384.45 | 317.10 K | $7.54 B |
| 10/27/2025 | $377.58 | $394.02 (4.35%) | $395.04 | $377.58 | 459.73 K | $7.50 B |
| 10/24/2025 | $380.16 | $379.50 (-0.17%) | $386.61 | $379.50 | 276.24 K | $7.49 B |
| 10/23/2025 | $372.57 | $378.60 (1.62%) | $380.48 | $365.72 | 376.80 K | $7.47 B |
| 10/22/2025 | $372.75 | $374.55 (0.48%) | $379.53 | $371.94 | 378.23 K | $7.39 B |
| 10/21/2025 | $376.05 | $372.23 (-1.02%) | $378.77 | $367.00 | 328.60 K | $7.35 B |
| 10/20/2025 | $382.64 | $372.44 (-2.67%) | $390.37 | $362.00 | 370.80 K | $7.35 B |
| 10/17/2025 | $382.72 | $387.28 (1.19%) | $390.39 | $380.74 | 229.00 K | $7.64 B |
| 10/16/2025 | $378.29 | $379.57 (0.34%) | $382.22 | $376.48 | 201.00 K | $7.49 B |
| 10/15/2025 | $374.59 | $377.75 (0.84%) | $387.03 | $374.59 | 358.94 K | $7.46 B |
| 10/14/2025 | $377.67 | $379.57 (0.5%) | $386.88 | $375.63 | 373.90 K | $7.49 B |
| 10/13/2025 | $379.49 | $375.91 (-0.94%) | $384.36 | $374.15 | 276.70 K | $7.42 B |
| 10/10/2025 | $370.61 | $378.06 (2.01%) | $380.27 | $368.93 | 316.71 K | $7.46 B |
| 10/09/2025 | $377.00 | $367.29 (-2.58%) | $377.00 | $367.29 | 209.04 K | $7.25 B |
| 10/08/2025 | $382.15 | $374.45 (-2.01%) | $385.56 | $373.02 | 237.20 K | $7.39 B |
| 10/07/2025 | $380.48 | $382.15 (0.44%) | $382.33 | $375.22 | 172.70 K | $7.54 B |
| 10/06/2025 | $394.55 | $379.84 (-3.73%) | $396.13 | $375.47 | 217.12 K | $7.50 B |
| 10/03/2025 | $393.99 | $395.46 (0.37%) | $397.75 | $393.74 | 183.80 K | $7.81 B |
| 10/02/2025 | $392.37 | $394.77 (0.61%) | $397.50 | $391.28 | 141.50 K | $7.79 B |
| 10/01/2025 | $388.72 | $394.60 (1.51%) | $397.52 | $387.50 | 248.80 K | $7.79 B |
| 09/30/2025 | $390.72 | $388.26 (-0.63%) | $393.50 | $384.93 | 229.10 K | $7.66 B |
| 09/29/2025 | $391.76 | $391.95 (0.05%) | $394.20 | $387.88 | 352.65 K | $7.74 B |
| 09/26/2025 | $389.59 | $392.43 (0.73%) | $392.91 | $383.58 | 222.83 K | $7.75 B |
| 09/25/2025 | $396.55 | $386.20 (-2.61%) | $396.55 | $382.08 | 185.30 K | $7.62 B |
| 09/24/2025 | $390.07 | $393.31 (0.83%) | $399.31 | $387.46 | 217.40 K | $7.76 B |
| 09/23/2025 | $380.81 | $392.37 (3.04%) | $392.45 | $379.02 | 271.93 K | $7.74 B |
| 09/22/2025 | $386.10 | $381.19 (-1.27%) | $388.27 | $380.10 | 262.75 K | $7.52 B |
| 09/19/2025 | $378.40 | $382.98 (1.21%) | $384.33 | $377.73 | 579.54 K | $7.56 B |
| 09/18/2025 | $395.69 | $381.88 (-3.49%) | $398.12 | $379.34 | 523.75 K | $7.54 B |
| 09/17/2025 | $400.85 | $398.00 (-0.71%) | $409.91 | $397.10 | 359.40 K | $7.86 B |
| 09/16/2025 | $395.01 | $399.69 (1.18%) | $403.09 | $388.66 | 333.41 K | $7.89 B |
| 09/15/2025 | $390.51 | $396.20 (1.46%) | $396.34 | $385.53 | 280.73 K | $7.82 B |
| 09/12/2025 | $391.87 | $390.19 (-0.43%) | $394.48 | $386.65 | 304.10 K | $7.70 B |
| 09/11/2025 | $379.22 | $393.54 (3.78%) | $395.40 | $375.73 | 332.85 K | $7.77 B |
| 09/10/2025 | $389.59 | $376.19 (-3.44%) | $389.59 | $373.38 | 440.03 K | $7.43 B |
| 09/09/2025 | $388.02 | $391.28 (0.84%) | $391.57 | $380.99 | 283.34 K | $7.72 B |
| 09/08/2025 | $385.71 | $391.66 (1.54%) | $392.39 | $382.13 | 266.00 K | $7.73 B |
| 09/05/2025 | $375.18 | $387.35 (3.24%) | $387.60 | $374.83 | 308.13 K | $7.65 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.
