Murphy USA Inc. (MUSA)
NYSE: MUSA
· Real-Time Price · USD
390.44
-3.23 (-0.82%)
At close: Aug 18, 2025, 3:59 PM
385.25
-1.33%
Pre-market: Aug 19, 2025, 04:10 AM EDT
MUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 393.10 | 393.47 | 388.00 | 390.53 | 390.53 | -0.80% | 214,750 |
| Aug 15, 2025 | 389.54 | 394.45 | 387.66 | 393.67 | 393.67 | 1.29% | 177,800 |
| Aug 14, 2025 | 387.30 | 398.55 | 387.30 | 388.66 | 388.66 | -1.55% | 286,247 |
| Aug 13, 2025 | 392.00 | 395.37 | 387.09 | 394.76 | 394.76 | 1.07% | 188,508 |
| Aug 12, 2025 | 381.50 | 390.71 | 378.09 | 390.59 | 390.59 | 3.07% | 265,516 |
| Aug 11, 2025 | 379.11 | 387.60 | 378.29 | 378.95 | 378.95 | 0.28% | 260,244 |
| Aug 8, 2025 | 372.90 | 382.30 | 372.90 | 377.90 | 377.90 | 1.50% | 274,266 |
| Aug 7, 2025 | 375.00 | 379.89 | 370.65 | 372.33 | 372.33 | 1.29% | 337,409 |
| Aug 6, 2025 | 361.26 | 368.70 | 360.97 | 367.58 | 367.58 | 1.59% | 294,621 |
| Aug 5, 2025 | 362.41 | 371.91 | 361.81 | 361.83 | 361.83 | -1.18% | 438,000 |
| Aug 4, 2025 | 359.70 | 366.85 | 355.54 | 366.16 | 366.16 | 1.10% | 483,519 |
| Aug 1, 2025 | 353.53 | 364.76 | 345.23 | 362.19 | 362.19 | -0.08% | 816,200 |
| Jul 31, 2025 | 426.77 | 432.56 | 357.23 | 362.48 | 362.48 | -11.16% | 1,263,044 |
| Jul 30, 2025 | 410.56 | 414.51 | 405.59 | 408.03 | 408.03 | -0.55% | 442,717 |
| Jul 29, 2025 | 419.67 | 421.60 | 410.20 | 410.28 | 410.28 | -2.44% | 496,658 |
| Jul 28, 2025 | 421.68 | 425.49 | 418.10 | 420.53 | 420.53 | -0.49% | 296,917 |
| Jul 25, 2025 | 428.63 | 428.63 | 420.73 | 422.59 | 422.59 | -1.25% | 252,700 |
| Jul 24, 2025 | 424.42 | 430.29 | 423.81 | 427.92 | 427.92 | 0.36% | 175,148 |
| Jul 23, 2025 | 434.20 | 438.00 | 425.79 | 426.38 | 426.38 | -2.08% | 192,240 |
| Jul 22, 2025 | 425.11 | 436.85 | 425.11 | 435.43 | 435.43 | 3.14% | 307,900 |