Murphy USA Inc. Common Stock (MUSA)

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

Date Range:

2025-08-13 - 2025-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	361.08	370.67	359.74	363.83	311,618	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	363.68
11/06/2025	363.52	364.90	352.62	356.79	231,071	356.79
11/05/2025	367.63	371.78	363.81	365.99	252,667	365.99
11/04/2025	370.73	373.26	358.75	366.75	305,919	366.75
11/03/2025	358.24	371.53	355.14	368.04	373,989	368.04
10/31/2025	360.75	363.76	349.83	358.20	668,775	358.20
10/30/2025	378.24	399.37	351.17	363.46	978,744	363.46
10/29/2025	393.13	402.08	388.76	392.26	553,563	392.26
10/28/2025	390.69	397.90	384.45	396.45	317,080	396.45
10/27/2025	377.58	395.04	377.58	394.02	459,729	394.02
10/24/2025	380.16	386.61	379.50	379.50	276,235	379.50
10/23/2025	372.57	380.48	365.72	378.60	376,773	378.60
10/22/2025	372.75	379.53	371.94	374.55	378,233	374.55
10/21/2025	376.05	378.77	367.00	372.23	328,568	372.23
10/20/2025	382.64	390.37	362.00	372.44	370,786	372.44
10/17/2025	382.72	390.39	380.74	387.28	228,964	387.28
10/16/2025	378.29	382.22	376.48	379.57	200,981	379.57
10/15/2025	374.59	387.03	374.59	377.75	358,931	377.75
10/14/2025	377.67	386.88	375.63	379.57	373,878	379.57
10/13/2025	379.49	384.36	374.15	375.91	276,660	375.91
10/10/2025	370.61	380.27	368.93	378.06	316,708	378.06
10/09/2025	377.00	377.00	367.29	367.29	209,031	367.29
10/08/2025	382.15	385.56	373.02	374.45	237,163	374.45
10/07/2025	380.48	382.33	375.22	382.15	172,655	382.15
10/06/2025	394.55	396.13	375.46	379.84	217,066	379.84
10/03/2025	393.99	397.75	393.74	395.46	183,766	395.46
10/02/2025	392.37	397.50	391.28	394.77	141,474	394.77
10/01/2025	388.72	397.52	387.50	394.60	248,804	394.60
9/30/2025	390.72	393.50	384.93	388.26	229,055	388.26
9/29/2025	391.76	394.20	387.88	391.95	352,645	391.95
9/26/2025	389.59	392.91	383.58	392.43	223,043	392.43
9/25/2025	396.55	396.55	382.08	386.20	185,279	386.20
9/24/2025	390.07	399.31	387.46	393.31	217,392	393.31
9/23/2025	380.81	392.45	379.02	392.37	271,930	392.37
9/22/2025	386.10	388.27	380.10	381.19	262,752	381.19
9/19/2025	378.40	384.33	377.73	382.98	579,539	382.98
9/18/2025	395.69	398.12	379.33	381.88	523,742	381.88
9/17/2025	400.85	409.90	397.10	398.00	359,352	398.00
9/16/2025	395.01	403.09	388.66	399.69	333,405	399.69
9/15/2025	390.51	396.34	385.53	396.20	280,729	396.20
9/12/2025	391.87	394.48	386.65	390.19	304,084	390.19
9/11/2025	379.22	395.40	375.73	393.54	332,846	393.54
9/10/2025	389.59	389.59	373.38	376.19	440,034	376.19
9/09/2025	388.02	391.57	380.99	391.28	283,335	391.28
9/08/2025	385.71	392.39	382.13	391.66	266,040	391.66
9/05/2025	375.18	387.60	374.83	387.35	308,134	387.35
9/04/2025	373.04	376.76	370.76	373.64	242,773	373.64
9/03/2025	372.48	374.93	368.49	371.28	265,375	371.28
9/02/2025	375.90	381.12	370.01	372.66	233,688	372.66
8/29/2025	376.31	377.31	371.75	376.50	219,027	376.50
8/28/2025	376.72	376.72	369.27	374.38	255,247	374.38
8/27/2025	379.39	383.33	375.92	378.34	361,838	378.34
8/26/2025	372.96	379.65	371.27	377.79	282,037	377.79
8/25/2025	375.18	378.17	370.76	372.30	332,348	372.30
8/22/2025	383.30	388.36	374.78	378.57	461,849	378.04
8/21/2025	392.94	393.80	380.71	384.60	230,312	384.06
8/20/2025	398.76	400.14	393.84	394.23	154,858	393.68
8/19/2025	393.14	404.25	390.00	396.22	250,075	395.67
8/18/2025	393.10	393.46	388.00	390.53	214,750	389.98
8/15/2025	389.54	394.45	387.66	393.67	177,795	393.12
8/14/2025	387.30	398.55	387.30	388.66	286,247	388.12