Murphy USA Inc. Common Stock (MUSA)

Historical Prices For Murphy USA Inc. Common Stock (MUSA)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	383.71	386.53	380.01	385.07	90,978	385.07
11/26/2025	378.09	387.95	377.00	384.94	152,411	384.94
11/25/2025	372.00	383.10	365.95	378.37	263,004	378.37
11/24/2025	377.52	380.24	366.19	367.14	410,293	367.14
11/21/2025	381.47	390.23	377.73	381.83	298,948	381.83
11/20/2025	380.81	385.92	376.17	380.92	363,093	380.92
11/19/2025	370.00	382.53	367.71	379.83	356,379	379.83
11/18/2025	358.64	369.74	354.90	368.64	229,872	368.64
11/17/2025	356.93	360.66	353.32	358.25	160,023	358.25
11/14/2025	364.64	368.41	354.17	356.57	155,437	356.57
11/13/2025	361.08	370.67	359.74	363.83	311,620	363.83
11/12/2025	356.42	363.10	353.79	359.36	230,085	359.36
11/11/2025	361.61	361.61	352.42	357.35	187,816	357.35
11/10/2025	362.42	363.07	353.67	357.82	227,266	357.82
11/07/2025	358.15	364.86	356.67	363.68	223,279	363.05
11/06/2025	363.52	364.90	352.62	356.79	231,071	356.17
11/05/2025	367.63	371.78	363.81	365.99	252,667	365.36
11/04/2025	370.73	373.26	358.75	366.75	305,919	366.12
11/03/2025	358.24	371.53	355.14	368.04	373,989	367.40
10/31/2025	360.75	363.76	349.83	358.20	668,775	357.58
10/30/2025	378.24	399.37	351.17	363.46	978,744	362.83
10/29/2025	393.13	402.08	388.76	392.26	553,563	391.58
10/28/2025	390.69	397.90	384.45	396.45	317,080	395.76
10/27/2025	377.58	395.04	377.58	394.02	459,726	393.34
10/24/2025	380.16	386.61	379.50	379.50	276,235	378.84
10/23/2025	372.57	380.48	365.72	378.60	376,773	377.94
10/22/2025	372.75	379.53	371.94	374.55	378,233	373.90
10/21/2025	376.05	378.77	367.00	372.23	328,568	371.58
10/20/2025	382.64	390.37	362.00	372.44	370,786	371.80
10/17/2025	382.72	390.39	380.74	387.28	228,964	386.61
10/16/2025	378.29	382.22	376.48	379.57	200,981	378.91
10/15/2025	374.59	387.03	374.59	377.75	358,931	377.10
10/14/2025	377.67	386.88	375.63	379.57	373,878	378.91
10/13/2025	379.49	384.36	374.15	375.91	276,660	375.26
10/10/2025	370.61	380.27	368.93	378.06	316,708	377.40
10/09/2025	377.00	377.00	367.29	367.29	209,031	366.65
10/08/2025	382.15	385.56	373.02	374.45	237,163	373.80
10/07/2025	380.48	382.33	375.22	382.15	172,655	381.49
10/06/2025	394.55	396.13	375.46	379.84	217,066	379.18
10/03/2025	393.99	397.75	393.74	395.46	183,766	394.77
10/02/2025	392.37	397.50	391.28	394.77	141,474	394.09
10/01/2025	388.72	397.52	387.50	394.60	248,804	393.92
9/30/2025	390.72	393.50	384.93	388.26	229,055	387.59
9/29/2025	391.76	394.20	387.88	391.95	352,645	391.27
9/26/2025	389.59	392.91	383.58	392.43	223,043	391.75
9/25/2025	396.55	396.55	382.08	386.20	185,279	385.53
9/24/2025	390.07	399.31	387.46	393.31	217,392	392.63
9/23/2025	380.81	392.45	379.02	392.37	271,930	391.69
9/22/2025	386.10	388.27	380.10	381.19	262,752	380.53
9/19/2025	378.40	384.33	377.73	382.98	579,539	382.32
9/18/2025	395.69	398.12	379.33	381.88	523,742	381.22
9/17/2025	400.85	409.90	397.10	398.00	359,352	397.31
9/16/2025	395.01	403.09	388.66	399.69	333,405	399.00
9/15/2025	390.51	396.34	385.53	396.20	280,729	395.51
9/12/2025	391.87	394.48	386.65	390.19	304,084	389.51
9/11/2025	379.22	395.40	375.73	393.54	332,846	392.86
9/10/2025	389.59	389.59	373.38	376.19	440,034	375.54
9/09/2025	388.02	391.57	380.99	391.28	283,335	390.60
9/08/2025	385.71	392.39	382.13	391.66	266,040	390.98
9/05/2025	375.18	387.60	374.83	387.35	308,134	386.68
9/04/2025	373.04	376.76	370.76	373.64	242,774	372.99
9/03/2025	372.48	374.93	368.49	371.28	265,375	370.64
9/02/2025	375.90	381.12	370.01	372.66	233,688	372.01