Get the Stockscreener App
362.19
0.08%
-0.29
After Hours:
362.19
Murphy Usa Inc Stock (MUSA) Price History
The historical daily chart and data for Murphy Usa Inc stock (MUSA), show that the latest closing stock price as of August 01, 2025, is $362.19.
- Murphy Usa Inc all-time high stock price is $561.08, occurred on November 27, 2024.
- The lowest Murphy Usa Inc stock price recorded was $37.09 on February 04, 2014. Since then, Murphy Usa Inc's stock price has risen over 876.52% to $362.19 now.
- The 52-week high stock price for MUSA is $561.08, representing a 54.91% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for MUSA is $357.23, indicating a -1.37% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Murphy Usa Inc (MUSA) stock in the beginning of 2024 was $197.66. The stock closed the year at $279.54, a gain of over 41.42% for the year.
The table below shows more information about MUSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $364.8 | $345.2 | $19.53 | 816,149.0 | -0.08% |
| Jul 31, 2025 | $432.6 | $357.2 | $75.32 | 1,262,882.0 | -11.16% |
| Jul 30, 2025 | $414.5 | $405.6 | $8.92 | 442,517.0 | -0.55% |
| Jul 29, 2025 | $421.6 | $410.2 | $11.40 | 496,589.0 | -2.44% |
| Jul 28, 2025 | $425.5 | $418.1 | $7.39 | 296,917.0 | -0.49% |
| Jul 25, 2025 | $428.6 | $420.7 | $7.90 | 252,640.0 | -1.25% |
| Jul 24, 2025 | $430.3 | $423.8 | $6.49 | 175,148.0 | +0.36% |
| Jul 23, 2025 | $430.0 | $425.8 | $4.25 | 119,980.0 | -2.08% |
| Jul 22, 2025 | $436.9 | $425.1 | $11.74 | 307,896.0 | +3.14% |
| Jul 21, 2025 | $425.5 | $418.6 | $6.92 | 154,742.0 | +0.28% |
| Jul 18, 2025 | $425.1 | $417.4 | $7.66 | 194,177.0 | -0.13% |
| Jul 17, 2025 | $423.3 | $416.5 | $6.77 | 212,543.0 | +0.84% |
| Jul 16, 2025 | $428.3 | $416.0 | $12.25 | 245,332.0 | -1.88% |
| Jul 15, 2025 | $434.6 | $426.0 | $8.53 | 380,114.0 | -1.77% |
| Jul 14, 2025 | $434.4 | $425.7 | $8.68 | 337,965.0 | +2.13% |
| Jul 11, 2025 | $431.4 | $422.4 | $9.06 | 336,541.0 | -0.54% |
| Jul 10, 2025 | $430.8 | $421.7 | $9.14 | 242,288.0 | +0.72% |
| Jul 09, 2025 | $425.3 | $410.2 | $15.01 | 209,838.0 | +2.55% |
| Jul 08, 2025 | $424.0 | $411.1 | $12.87 | 265,035.0 | -2.72% |
| Jul 07, 2025 | $425.7 | $417.9 | $7.82 | 256,691.0 | +0.45% |
| Jul 03, 2025 | $425.1 | $413.7 | $11.38 | 125,855.0 | +1.95% |
Murphy Usa Inc Stock (MUSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Murphy Usa Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Murphy Usa Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Murphy Usa Inc Stock (MUSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $364.8 | $345.2 | $19.53 | 816,149.0 | +0.00% |
| Jul, 2025 | $436.9 | $345.2 | $91.62 | 7,681,353.0 | -10.97% |
| Jun, 2025 | $433.5 | $385.4 | $48.03 | 7,142,150.0 | -4.68% |
| May, 2025 | $512.2 | $426.4 | $85.81 | 8,199,431.0 | -14.40% |
| Apr, 2025 | $523.1 | $454.0 | $69.11 | 5,473,036.0 | +6.12% |
| Mar, 2025 | $475.5 | $429.2 | $46.33 | 5,300,544.0 | +0.12% |
| Feb, 2025 | $520.9 | $444.6 | $76.22 | 4,900,303.0 | -6.70% |
| Jan, 2025 | $507.5 | $469.7 | $37.88 | 3,577,734.0 | +0.23% |
Murphy Usa Inc Stock (MUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $556.9 | $496.8 | $60.11 | 2,930,205.0 | -8.69% |
| Nov, 2024 | $561.1 | $476.6 | $84.50 | 3,064,087.0 | +12.15% |
| Oct, 2024 | $503.9 | $470.1 | $33.82 | 3,490,355.0 | -0.90% |
| Sep, 2024 | $552.3 | $483.2 | $69.06 | 3,856,692.0 | -5.15% |
| Aug, 2024 | $522.6 | $490.0 | $32.58 | 3,204,987.0 | +2.91% |
| Jul, 2024 | $520.0 | $446.1 | $73.92 | 3,968,021.0 | +7.55% |
| Jun, 2024 | $489.9 | $424.0 | $65.87 | 4,067,478.0 | +7.00% |
| May, 2024 | $449.4 | $382.0 | $67.32 | 5,651,210.0 | +6.02% |
| Apr, 2024 | $430.8 | $405.0 | $25.82 | 4,484,216.0 | -1.28% |
| Mar, 2024 | $426.0 | $401.3 | $24.69 | 3,877,543.0 | +0.53% |
| Feb, 2024 | $418.4 | $350.6 | $67.88 | 4,674,069.0 | +18.29% |
| Jan, 2024 | $384.2 | $350.6 | $33.60 | 3,714,640.0 | -1.13% |
Murphy Usa Inc Stock (MUSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $375.5 | $351.6 | $23.93 | 3,864,306.0 | -3.52% |
| Nov, 2023 | $382.0 | $361.1 | $20.92 | 4,605,284.0 | +1.89% |
| Oct, 2023 | $372.6 | $340.0 | $32.67 | 4,851,487.0 | +6.13% |
| Sep, 2023 | $347.9 | $309.2 | $38.67 | 4,851,546.0 | +7.58% |
| Aug, 2023 | $322.1 | $282.5 | $39.57 | 4,848,020.0 | +3.46% |
| Jul, 2023 | $323.4 | $298.3 | $25.10 | 4,097,590.0 | -1.31% |
| Jun, 2023 | $314.3 | $275.0 | $39.28 | 7,654,215.0 | +12.55% |
| May, 2023 | $298.3 | $268.7 | $29.64 | 5,935,591.0 | +0.43% |
| Apr, 2023 | $280.0 | $248.8 | $31.23 | 4,427,144.0 | +6.66% |
| Mar, 2023 | $266.3 | $231.7 | $34.67 | 7,128,836.0 | +1.16% |
| Feb, 2023 | $280.4 | $244.3 | $36.17 | 6,886,153.0 | -6.23% |
| Jan, 2023 | $281.4 | $252.9 | $28.52 | 5,229,695.0 | -2.69% |
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):