Skip to main content
MUSA logo

Murphy USA Inc.

MUSANYSEConsumer DiscretionarySpecialty Retail

$547.67Today:- (-)1Y +40.66%

As of Oct 16, 2026 close

Market cap
$10.11B
P/E (TTM)
16.37
Forward P/E
13.21
Dividend yield
0.47%
52-week range
$349.83$636.05
Volume (live)
-
Avg. volume (3M)
232.04K

Murphy USA (MUSA) Historical Stock Prices

Analyze Murphy USA (MUSA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Murphy USA (MUSA) Interactive Price Chart

Interactive historical price chart showing Murphy USA stock price movements and trends across multiple time periods.

Loading chart...

MUSA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MUSA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026551.70556.57543.77547.67547.67204.30K
Oct 15, 2026540.00550.87537.25544.73544.73211.52K
Oct 14, 2026525.15539.81522.13538.70538.70263.76K
Oct 13, 2026527.52537.34518.93523.21523.21152.67K
Oct 12, 2026530.68537.09521.49525.47525.47190.59K
Oct 9, 2026528.84539.30525.64529.14529.14248.35K
Oct 8, 2026518.48526.99514.48518.22518.22162.81K
Oct 7, 2026515.97519.38510.78511.52511.52121.73K
Oct 6, 2026510.29518.13507.07513.03513.03172.92K
Oct 5, 2026510.67515.06504.56511.68511.68189.06K
Oct 2, 2026506.49517.58505.35515.02515.02189.94K
Oct 1, 2026504.16513.64500.01511.37511.37177.57K
Sep 30, 2026510.04512.77503.32504.03504.03161.83K
Sep 29, 2026514.43517.94506.23507.42507.42162.56K
Sep 28, 2026515.01523.45514.95520.12520.12211.00K
Sep 25, 2026516.70517.42508.01511.54511.54188.01K
Sep 24, 2026513.33524.14509.59519.28519.28298.76K
Sep 23, 2026512.88516.64504.49506.24506.24292.87K
Sep 22, 2026510.94517.70507.79508.14508.14221.24K
Sep 21, 2026522.24522.29506.00508.98508.98237.89K
Sep 18, 2026525.06529.70518.49526.09526.09477.92K
Sep 17, 2026511.90524.51508.91522.83522.83227.23K
Sep 16, 2026523.44529.73511.37513.27513.27332.73K
Sep 15, 2026534.68534.68521.40526.32526.32287.59K
Sep 14, 2026530.00536.90524.59527.17527.17277.34K
Sep 11, 2026523.18529.89516.98523.58523.58165.16K
Sep 10, 2026524.53530.24521.66525.78525.78275.64K
Sep 9, 2026508.00517.80490.29517.46517.46399.81K
Sep 8, 2026511.15518.30501.55517.81517.81260.70K
Sep 4, 2026522.27525.23505.77511.33511.33197.72K
Sep 3, 2026509.98526.09509.00522.30522.30179.72K
Sep 2, 2026533.08533.08516.09520.47520.47318.79K
Sep 1, 2026524.55537.41520.00536.45536.45415.64K
Aug 31, 2026510.74516.89509.13515.39515.39380.07K
Aug 28, 2026505.01509.05501.12503.19503.19274.83K
Aug 27, 2026525.89526.04507.82509.08509.08383.20K
Aug 26, 2026539.97550.86530.96531.64531.64227.74K
Aug 25, 2026567.98570.93544.01544.31544.31249.01K
Aug 24, 2026570.24577.21564.32567.90567.90186.76K
Aug 21, 2026569.47575.93562.04569.72569.07282.77K
Aug 20, 2026574.03578.26567.48570.20569.55221.44K
Aug 19, 2026579.03582.95567.26568.24567.59225.03K
Aug 18, 2026593.23595.29570.82574.12573.47179.98K
Aug 17, 2026569.98586.27569.98586.06585.39211.74K
Aug 14, 2026568.52572.93559.26569.12568.47159.06K
Aug 13, 2026549.55564.50546.91563.16562.52268.56K
Aug 12, 2026537.94554.40533.51546.93546.31247.36K
Aug 11, 2026551.65562.27542.10544.22543.60261.64K
Aug 10, 2026529.62556.67529.45552.84552.21486.76K
Aug 7, 2026531.00531.01519.19520.07519.48418.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.