5 DAY PERFORMANCE
-14.94%
1 MONTH PERFORMANCE
-23.37%
3 MONTH PERFORMANCE
-20.80%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+14.00%
Murphy USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $525.06 | $526.09 (0.2%) | $529.70 | $518.49 | 479.10 K | $9.70 B |
| 09/17/2026 | $511.90 | $522.83 (2.14%) | $524.51 | $508.91 | 231.01 K | $9.64 B |
| 09/16/2026 | $523.44 | $513.27 (-1.94%) | $529.73 | $511.37 | 332.74 K | $9.46 B |
| 09/15/2026 | $534.68 | $526.32 (-1.56%) | $534.68 | $521.40 | 287.75 K | $9.70 B |
| 09/14/2026 | $530.00 | $527.17 (-0.53%) | $536.90 | $524.59 | 281.11 K | $9.72 B |
| 09/11/2026 | $523.18 | $523.58 (0.08%) | $529.89 | $516.98 | 167.93 K | $9.65 B |
| 09/10/2026 | $524.53 | $525.78 (0.24%) | $530.24 | $521.67 | 275.95 K | $9.69 B |
| 09/09/2026 | $508.00 | $517.46 (1.86%) | $517.80 | $490.29 | 402.33 K | $9.54 B |
| 09/08/2026 | $511.15 | $517.81 (1.3%) | $518.30 | $501.55 | 263.85 K | $9.55 B |
| 09/04/2026 | $522.27 | $511.33 (-2.09%) | $525.23 | $505.78 | 198.10 K | $9.43 B |
| 09/03/2026 | $509.98 | $522.30 (2.42%) | $526.09 | $509.00 | 179.72 K | $9.63 B |
| 09/02/2026 | $533.08 | $520.47 (-2.37%) | $533.08 | $516.09 | 318.80 K | $9.60 B |
| 09/01/2026 | $524.55 | $536.45 (2.27%) | $537.41 | $520.00 | 415.70 K | $9.89 B |
| 08/31/2026 | $510.74 | $515.39 (0.91%) | $516.89 | $509.13 | 385.83 K | $9.50 B |
| 08/28/2026 | $505.01 | $503.19 (-0.36%) | $509.05 | $501.12 | 274.84 K | $9.28 B |
| 08/27/2026 | $525.89 | $509.08 (-3.2%) | $526.04 | $507.82 | 389.27 K | $9.39 B |
| 08/26/2026 | $539.97 | $531.64 (-1.54%) | $550.86 | $530.96 | 227.80 K | $9.80 B |
| 08/25/2026 | $567.98 | $544.31 (-4.17%) | $570.93 | $544.01 | 249.01 K | $10.04 B |
| 08/24/2026 | $570.24 | $567.90 (-0.41%) | $577.21 | $564.32 | 189.52 K | $10.47 B |
| 08/21/2026 | $569.47 | $569.72 (0.04%) | $575.93 | $562.04 | 282.80 K | $10.50 B |
| 08/20/2026 | $574.03 | $570.20 (-0.67%) | $578.26 | $567.48 | 221.44 K | $10.51 B |
| 08/19/2026 | $579.03 | $568.24 (-1.86%) | $582.95 | $567.26 | 225.03 K | $10.48 B |
| 08/18/2026 | $593.23 | $574.12 (-3.22%) | $595.29 | $570.82 | 180.00 K | $10.59 B |
| 08/17/2026 | $569.98 | $586.06 (2.82%) | $586.27 | $569.98 | 211.74 K | $10.81 B |
| 08/14/2026 | $568.52 | $569.12 (0.11%) | $572.93 | $559.26 | 159.10 K | $10.49 B |
| 08/13/2026 | $549.55 | $563.16 (2.48%) | $564.50 | $546.91 | 268.60 K | $10.38 B |
| 08/12/2026 | $537.94 | $546.93 (1.67%) | $554.40 | $533.51 | 247.40 K | $10.08 B |
| 08/11/2026 | $551.65 | $544.22 (-1.35%) | $562.27 | $542.10 | 261.64 K | $10.03 B |
| 08/10/2026 | $529.62 | $552.84 (4.38%) | $556.67 | $529.45 | 486.80 K | $10.19 B |
| 08/07/2026 | $531.00 | $520.07 (-2.06%) | $531.01 | $519.19 | 418.31 K | $9.59 B |
| 08/06/2026 | $540.00 | $536.18 (-0.71%) | $550.29 | $515.01 | 706.92 K | $9.89 B |
| 08/05/2026 | $589.90 | $580.94 (-1.52%) | $593.98 | $577.58 | 280.64 K | $10.71 B |
| 08/04/2026 | $586.68 | $589.54 (0.49%) | $593.59 | $581.14 | 309.00 K | $10.87 B |
| 08/03/2026 | $595.61 | $592.77 (-0.48%) | $600.00 | $587.32 | 335.40 K | $10.93 B |
| 07/31/2026 | $616.21 | $607.76 (-1.37%) | $623.12 | $602.80 | 218.85 K | $11.25 B |
| 07/30/2026 | $607.29 | $616.10 (1.45%) | $618.89 | $605.00 | 188.11 K | $11.41 B |
| 07/29/2026 | $618.40 | $616.23 (-0.35%) | $628.22 | $610.44 | 278.44 K | $11.41 B |
| 07/28/2026 | $617.37 | $601.76 (-2.53%) | $628.24 | $595.16 | 329.00 K | $11.14 B |
| 07/27/2026 | $610.39 | $610.44 (0.01%) | $618.51 | $589.17 | 307.51 K | $11.30 B |
| 07/24/2026 | $620.20 | $613.15 (-1.14%) | $624.53 | $610.01 | 210.30 K | $11.35 B |
| 07/23/2026 | $622.65 | $622.75 (0.02%) | $631.33 | $616.45 | 326.59 K | $11.53 B |
| 07/22/2026 | $619.86 | $617.84 (-0.33%) | $625.06 | $611.86 | 216.80 K | $11.44 B |
| 07/21/2026 | $635.17 | $611.10 (-3.79%) | $635.17 | $607.26 | 271.61 K | $11.32 B |
| 07/20/2026 | $623.22 | $622.78 (-0.07%) | $631.75 | $618.38 | 220.83 K | $11.53 B |
| 07/17/2026 | $609.91 | $618.57 (1.42%) | $622.25 | $605.52 | 236.13 K | $11.45 B |
| 07/16/2026 | $598.65 | $599.01 (0.06%) | $609.93 | $596.44 | 204.91 K | $11.09 B |
| 07/15/2026 | $612.74 | $593.66 (-3.11%) | $617.00 | $592.58 | 169.50 K | $10.99 B |
| 07/14/2026 | $601.65 | $611.81 (1.69%) | $616.22 | $599.05 | 265.23 K | $11.33 B |
| 07/13/2026 | $587.65 | $610.80 (3.94%) | $612.51 | $587.65 | 250.00 K | $11.31 B |
| 07/10/2026 | $590.76 | $590.23 (-0.09%) | $598.47 | $583.46 | 198.50 K | $10.93 B |
| 07/09/2026 | $603.94 | $584.74 (-3.18%) | $604.06 | $575.06 | 327.75 K | $10.83 B |
| 07/08/2026 | $581.40 | $606.81 (4.37%) | $607.39 | $575.95 | 443.75 K | $11.24 B |
| 07/07/2026 | $562.35 | $575.64 (2.36%) | $579.30 | $558.85 | 310.13 K | $10.66 B |
| 07/06/2026 | $570.35 | $563.06 (-1.28%) | $577.52 | $558.29 | 268.60 K | $10.43 B |
| 07/02/2026 | $559.43 | $560.75 (0.24%) | $565.74 | $555.01 | 236.80 K | $10.38 B |
| 07/01/2026 | $565.81 | $558.80 (-1.24%) | $565.81 | $541.73 | 339.73 K | $10.35 B |
| 06/30/2026 | $536.25 | $538.87 (0.49%) | $542.46 | $529.57 | 262.82 K | $9.98 B |
| 06/29/2026 | $529.68 | $535.11 (1.03%) | $540.22 | $524.93 | 346.50 K | $9.91 B |
| 06/26/2026 | $525.53 | $526.33 (0.15%) | $531.88 | $516.40 | 432.02 K | $9.75 B |
| 06/25/2026 | $524.04 | $523.73 (-0.06%) | $529.45 | $518.81 | 288.83 K | $9.70 B |
| 06/24/2026 | $552.32 | $531.09 (-3.84%) | $552.32 | $520.33 | 438.40 K | $9.83 B |
| 06/23/2026 | $554.06 | $550.82 (-0.58%) | $559.04 | $546.87 | 272.80 K | $10.20 B |
| 06/22/2026 | $553.01 | $551.32 (-0.31%) | $564.49 | $549.64 | 366.70 K | $10.21 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.
