Murphy USA Inc. Common Stock (MUSA)

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

Date Range:

2025-06-22 - 2025-09-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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	242,774	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
8/13/2025	392.00	395.37	387.09	394.76	188,508	394.21
8/12/2025	381.50	390.71	378.09	390.59	265,507	390.04
8/11/2025	379.11	387.60	378.29	378.95	260,244	378.42
8/08/2025	372.90	382.30	372.90	377.90	274,266	377.37
8/07/2025	375.00	379.89	370.64	372.33	337,393	371.81
8/06/2025	361.26	368.70	360.96	367.58	294,621	367.06
8/05/2025	362.41	371.91	361.81	361.83	437,960	361.32
8/04/2025	359.70	366.85	355.54	366.16	483,519	365.65
8/01/2025	353.53	364.76	345.23	362.19	816,152	361.68
7/31/2025	426.77	432.56	357.23	362.48	1,263,011	361.97
7/30/2025	410.56	414.50	405.59	408.03	442,649	407.46
7/29/2025	419.67	421.60	410.20	410.28	496,658	409.71
7/28/2025	421.68	425.49	418.10	420.53	296,917	419.94
7/25/2025	428.63	428.63	420.73	422.59	252,667	422.00
7/24/2025	424.42	430.29	423.81	427.92	175,148	427.32
7/23/2025	434.20	438.00	425.79	426.38	192,240	425.78
7/22/2025	425.11	436.85	425.11	435.43	307,897	434.82
7/21/2025	421.60	425.50	418.58	422.18	154,742	421.59
7/18/2025	423.76	425.06	417.40	420.99	194,177	420.40
7/17/2025	418.00	423.27	416.50	421.54	212,545	420.95
7/16/2025	427.83	428.29	416.05	418.01	245,333	417.43
7/15/2025	433.70	434.56	426.03	426.04	380,116	425.44
7/14/2025	426.49	434.41	425.73	433.70	337,968	433.09
7/11/2025	427.65	431.41	422.35	424.65	336,541	424.06
7/10/2025	421.66	430.80	421.66	426.96	242,293	426.36
7/09/2025	412.96	425.25	410.24	423.92	209,844	423.33
7/08/2025	422.88	424.00	411.13	413.36	265,035	412.78
7/07/2025	419.69	425.74	417.92	424.92	256,694	424.32
7/03/2025	413.73	425.11	413.73	423.01	125,855	422.42
7/02/2025	413.70	416.78	408.33	414.90	215,859	414.32
7/01/2025	404.68	418.15	404.68	416.70	333,660	416.12
6/30/2025	407.92	409.63	400.47	406.80	254,964	406.23
6/27/2025	405.68	413.00	404.77	407.87	325,571	407.30
6/26/2025	406.72	410.50	402.74	404.51	291,987	403.94
6/25/2025	415.23	415.23	403.19	406.27	301,205	405.70
6/24/2025	422.30	422.30	409.13	415.44	729,814	414.86
6/23/2025	407.38	428.97	407.38	425.21	455,392	424.62