Murphy USA Stock Price History
NYSE: MUSAConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
529.14+10.92 (+2.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUSA price history at a glance
The price history for Murphy USA (MUSA) on this page begins on August 19, 2013, when the stock closed at $37.25; it most recently closed at $529.14 on October 5, 2026. The highest price in this record is $636.05, reached on June 8, 2026; the latest close is 16.8% below that peak. Across the 12 complete calendar years in the table, MUSA finished higher in 9 and lower in 3. Its best year was 2014 (+61.6%) and its worst was 2025 (-19.0%).
Over roughly 13 years the share price changed +1320.5%, a 22.4% compound annual price return (excluding dividends). In the last 12 months alone, MUSA has gained 44.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $636.05
- Date of high
- Jun 8, 2026
- Low since 2013
- $36.12
- Date of low
- Sep 2, 2013
- 52-week high
- $636.05
- 52-week low
- $349.83
- IPO year
- 2013
- Last close
- $529.14
MUSA returns
1 week
+2.74%
1 month
+2.26%
3 months
-10.35%
6 months
+7.28%
Year to date
+31.13%
1 year
+44.07%
3 years
+47.03%
5 years
+218.97%
MUSA price return, excluding dividends.
MUSA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 529.14 | +30.55% |
| 2025 | 405.33 | -19.00% |
| 2024 | 500.41 | +40.34% |
| 2023 | 356.56 | +27.55% |
| 2022 | 279.54 | +40.30% |
| 2021 | 199.24 | +52.24% |
| 2020 | 130.87 | +15.02% |
| 2019 | 113.78 | +48.48% |
| 2018 | 76.63 | -4.64% |
| 2017 | 80.36 | +30.73% |
| 2016 | 61.47 | +1.20% |
| 2015 | 60.74 | -10.47% |
| 2014 | 67.84 | +61.64% |
| 2013* | 41.97 | +12.67% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
MUSA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 528.84 | 539.30 | 525.64 | 529.14 | +2.11% | |
| 518.48 | 526.99 | 514.48 | 518.22 | +1.31% | |
| 515.97 | 519.38 | 510.78 | 511.52 | -0.29% | |
| 510.29 | 518.14 | 507.07 | 513.03 | +0.26% | |
| 510.67 | 515.06 | 504.56 | 511.68 | -0.65% | |
| 506.49 | 517.58 | 505.35 | 515.02 | +0.71% | |
| 504.16 | 513.64 | 500.01 | 511.37 | +1.46% | |
| 510.04 | 512.77 | 503.33 | 504.03 | -0.67% | |
| 514.43 | 517.94 | 506.23 | 507.42 | -2.44% | |
| 515.01 | 523.45 | 514.95 | 520.12 | +1.68% | |
| 516.70 | 517.42 | 508.02 | 511.54 | -1.49% | |
| 513.33 | 524.14 | 509.59 | 519.28 | +2.58% | |
| 512.88 | 516.64 | 504.49 | 506.24 | -0.37% | |
| 510.94 | 517.70 | 507.79 | 508.14 | -0.17% | |
| 522.24 | 522.30 | 506.01 | 508.98 | -3.25% | |
| 525.06 | 529.70 | 518.49 | 526.09 | +0.62% | |
| 511.90 | 524.51 | 508.91 | 522.83 | +1.86% | |
| 523.44 | 529.73 | 511.37 | 513.27 | -2.48% | |
| 534.68 | 534.68 | 521.40 | 526.32 | -0.16% | |
| 530.00 | 536.90 | 524.59 | 527.17 | +0.69% | |
| 523.18 | 529.89 | 516.98 | 523.58 | -0.42% | |
| 524.53 | 530.24 | 521.67 | 525.78 | +1.61% | |
| 508.00 | 517.80 | 490.29 | 517.46 | -0.07% | |
| 511.15 | 518.30 | 501.55 | 517.81 | +1.27% | |
| 522.27 | 525.23 | 505.78 | 511.33 | -2.10% | |
| 509.98 | 526.09 | 509.00 | 522.30 | +0.35% | |
| 533.08 | 533.08 | 516.09 | 520.47 | -2.98% | |
| 524.55 | 537.41 | 520.00 | 536.45 | +4.09% | |
| 510.74 | 516.89 | 509.13 | 515.39 | +2.42% | |
| 505.01 | 509.05 | 501.12 | 503.19 | -1.16% | |
| 525.89 | 526.04 | 507.82 | 509.08 | -4.24% | |
| 539.97 | 550.86 | 530.96 | 531.64 | -2.33% | |
| 567.98 | 570.93 | 544.01 | 544.31 | -4.15% | |
| 570.24 | 577.21 | 564.32 | 567.90 | -0.32% | |
| 569.47 | 575.94 | 562.04 | 569.72 | -0.08% | |
| 574.03 | 578.26 | 567.48 | 570.20 | +0.34% | |
| 579.03 | 582.95 | 567.26 | 568.24 | -1.02% | |
| 593.23 | 595.29 | 570.82 | 574.12 | -2.04% | |
| 569.98 | 586.27 | 569.98 | 586.06 | +2.98% | |
| 568.52 | 572.93 | 559.26 | 569.12 | +1.06% | |
| 549.55 | 564.50 | 546.91 | 563.16 | +2.97% | |
| 537.94 | 554.40 | 533.51 | 546.93 | +0.50% | |
| 551.65 | 562.27 | 542.10 | 544.22 | -1.56% | |
| 529.62 | 556.67 | 529.45 | 552.84 | +6.30% | |
| 531.00 | 531.01 | 519.19 | 520.07 | -3.00% | |
| 540.00 | 550.29 | 515.01 | 536.18 | -7.70% | |
| 589.90 | 593.98 | 577.58 | 580.94 | -1.46% | |
| 586.68 | 593.59 | 581.14 | 589.54 | -0.54% | |
| 595.61 | 600.00 | 587.32 | 592.77 | -2.47% | |
| 616.21 | 623.12 | 602.80 | 607.76 | -1.35% | |
| 607.29 | 618.89 | 605.00 | 616.10 | -0.02% | |
| 618.40 | 628.22 | 610.44 | 616.23 | +2.40% | |
| 617.37 | 628.24 | 595.16 | 601.76 | -1.42% | |
| 610.39 | 618.51 | 589.17 | 610.44 | -0.44% | |
| 620.20 | 624.53 | 610.01 | 613.15 | -1.54% | |
| 622.65 | 631.33 | 616.45 | 622.75 | +0.79% | |
| 619.86 | 625.06 | 611.86 | 617.84 | +1.10% | |
| 635.17 | 635.17 | 607.26 | 611.10 | -1.88% | |
| 623.22 | 631.75 | 618.38 | 622.78 | +0.68% | |
| 609.91 | 622.25 | 605.52 | 618.57 | +3.27% | |
| 598.65 | 609.93 | 596.44 | 599.01 | +0.90% | |
| 612.74 | 617.00 | 592.58 | 593.66 | -2.97% | |
| 601.65 | 616.22 | 599.05 | 611.81 | +0.17% | |
| 587.65 | 612.51 | 587.65 | 610.80 | +3.49% | |
| 590.76 | 598.47 | 583.46 | 590.23 | +0.94% | |
| 603.94 | 604.06 | 575.06 | 584.74 | -3.64% | |
| 581.40 | 607.39 | 575.95 | 606.81 | +5.41% | |
| 562.35 | 579.30 | 558.85 | 575.64 | +2.23% | |
| 570.35 | 577.52 | 558.29 | 563.06 | +0.41% | |
| 559.43 | 565.74 | 555.01 | 560.75 | +0.35% | |
| 565.81 | 565.81 | 541.73 | 558.80 | +3.70% | |
| 536.25 | 542.46 | 529.57 | 538.87 | +0.70% | |
| 529.68 | 540.22 | 524.93 | 535.11 | +1.67% | |
| 525.53 | 531.88 | 516.40 | 526.33 | +0.50% | |
| 524.04 | 529.45 | 518.81 | 523.73 | -1.39% | |
| 552.32 | 552.32 | 520.33 | 531.09 | -3.58% | |
| 554.06 | 559.05 | 546.87 | 550.82 | -0.09% | |
| 553.01 | 564.49 | 549.64 | 551.32 | +0.01% | |
| 563.69 | 570.37 | 541.51 | 551.26 | -3.60% | |
| 559.77 | 575.20 | 553.47 | 571.87 | +0.33% | |
| 593.92 | 594.58 | 568.77 | 569.99 | -2.87% | |
| 611.19 | 611.28 | 577.40 | 586.83 | -5.73% | |
| 622.62 | 624.25 | 612.60 | 622.53 | +0.07% | |
| 618.28 | 636.05 | 613.01 | 622.07 | +1.62% | |
| 556.15 | 614.24 | 552.74 | 612.16 | +10.04% | |
| 546.95 | 561.36 | 542.33 | 556.33 | +1.86% | |
| 541.88 | 554.50 | 541.59 | 546.19 | -0.06% | |
| 542.06 | 550.78 | 540.04 | 546.51 | +1.25% | |
| 539.68 | 548.50 | 530.22 | 539.77 | -0.44% | |
| 527.30 | 551.16 | 527.30 | 542.16 | +3.05% | |
| 510.51 | 533.22 | 509.14 | 526.13 | +2.03% | |
| 510.25 | 517.21 | 506.01 | 515.68 | +1.91% | |
| 510.17 | 515.12 | 501.70 | 506.03 | -1.08% | |
| 518.34 | 527.46 | 510.80 | 511.57 | -0.87% | |
| 529.44 | 534.97 | 512.39 | 516.08 | -2.84% | |
| 534.60 | 541.91 | 525.48 | 531.16 | -2.13% | |
| 545.32 | 555.08 | 538.43 | 542.74 | -0.33% | |
| 557.57 | 561.48 | 528.40 | 544.51 | -2.00% | |
| 564.26 | 576.57 | 555.32 | 555.64 | -2.45% | |
| 566.12 | 575.16 | 561.16 | 569.58 | +0.75% | |
| 563.71 | 570.52 | 556.53 | 565.34 | +0.65% | |
| 583.47 | 586.99 | 558.15 | 561.68 | -2.52% | |
| 588.78 | 589.98 | 574.41 | 576.20 | -2.11% | |
| 579.42 | 588.83 | 560.04 | 588.63 | +2.02% | |
| 578.54 | 581.02 | 560.13 | 576.96 | -0.17% | |
| 579.03 | 580.17 | 564.15 | 577.94 | +0.01% | |
| 583.30 | 592.34 | 574.91 | 577.87 | -0.50% | |
| 573.06 | 581.21 | 564.55 | 580.80 | +0.77% | |
| 597.49 | 609.82 | 572.94 | 576.37 | -4.66% | |
| 593.54 | 605.42 | 588.80 | 604.52 | +1.98% | |
| 597.00 | 605.00 | 585.39 | 592.81 | -0.69% | |
| 585.60 | 597.16 | 570.20 | 596.92 | +1.52% | |
| 528.61 | 591.80 | 528.61 | 588.00 | +14.30% | |
| 520.50 | 525.04 | 511.80 | 514.45 | -1.11% | |
| 522.21 | 526.56 | 514.72 | 520.24 | +0.50% | |
| 532.32 | 536.19 | 516.30 | 517.64 | -2.57% | |
| 528.90 | 539.00 | 525.56 | 531.29 | -0.28% | |
| 535.00 | 539.71 | 520.10 | 532.76 | +2.50% | |
| 514.27 | 520.64 | 510.01 | 519.78 | +1.43% | |
| 499.69 | 513.85 | 497.17 | 512.45 | +3.15% | |
| 493.47 | 499.19 | 491.74 | 496.78 | +1.15% | |
| 509.76 | 513.90 | 475.03 | 491.13 | -5.09% | |
| 508.06 | 519.86 | 505.51 | 517.45 | +3.38% | |
| 502.86 | 511.26 | 496.94 | 500.55 | +0.42% | |
| 492.04 | 498.96 | 487.15 | 498.46 | +0.61% | |
| 496.10 | 499.55 | 490.42 | 495.43 | +0.45% | |
| 495.62 | 497.03 | 486.98 | 493.23 | -0.60% | |
| 499.89 | 508.74 | 485.38 | 496.23 | -0.57% | |
| 496.23 | 504.86 | 478.72 | 499.06 | -5.09% | |
| 520.00 | 530.88 | 519.21 | 525.85 | +3.60% | |
| 499.13 | 511.93 | 499.13 | 507.56 | +1.03% | |
| 502.00 | 507.29 | 496.10 | 502.41 | +1.53% | |
| 489.66 | 497.14 | 485.63 | 494.82 | +0.17% | |
| 494.90 | 506.29 | 490.15 | 493.97 | -0.77% | |
| 505.51 | 509.90 | 496.74 | 497.80 | -1.67% | |
| 500.12 | 507.28 | 489.99 | 506.24 | +2.23% | |
| 490.00 | 502.33 | 481.11 | 495.20 | +3.74% | |
| 469.50 | 478.61 | 464.15 | 477.36 | +1.98% | |
| 458.44 | 471.66 | 455.38 | 468.11 | +2.04% | |
| 474.28 | 474.28 | 447.47 | 458.77 | -3.04% | |
| 476.93 | 481.05 | 468.85 | 473.17 | -1.48% | |
| 469.00 | 482.50 | 468.58 | 480.27 | +4.03% | |
| 456.45 | 472.42 | 448.89 | 461.68 | +0.69% | |
| 457.63 | 463.36 | 453.50 | 458.50 | -0.33% | |
| 457.44 | 460.39 | 451.13 | 460.00 | +0.72% | |
| 464.29 | 464.29 | 451.84 | 456.72 | +0.29% | |
| 446.57 | 456.42 | 443.77 | 455.39 | +2.36% | |
| 440.00 | 447.08 | 431.35 | 444.91 | +2.19% | |
| 433.33 | 439.06 | 422.06 | 435.39 | -0.32% | |
| 440.00 | 455.48 | 436.19 | 436.79 | -0.37% | |
| 418.19 | 443.47 | 418.10 | 438.43 | +4.84% | |
| 411.10 | 424.80 | 396.12 | 418.19 | +0.81% | |
| 409.09 | 419.39 | 401.17 | 414.83 | +1.18% | |
| 397.63 | 415.61 | 393.16 | 410.01 | +1.72% | |
| 392.12 | 409.39 | 386.00 | 403.07 | +3.16% | |
| 385.13 | 390.74 | 378.82 | 390.74 | +1.18% | |
| 385.44 | 390.94 | 380.62 | 386.19 | +0.54% | |
| 387.36 | 387.36 | 380.85 | 384.11 | -0.97% | |
| 395.52 | 399.89 | 386.63 | 387.87 | -0.93% | |
| 384.93 | 392.31 | 382.89 | 391.53 | +0.39% | |
| 397.42 | 403.73 | 388.12 | 389.99 | -1.56% | |
| 397.04 | 399.98 | 392.64 | 396.17 | +1.34% | |
| 384.54 | 394.23 | 370.00 | 390.93 | +1.66% | |
| 407.45 | 409.59 | 379.29 | 384.54 | -5.62% | |
| 386.09 | 408.94 | 386.09 | 407.45 | +5.88% | |
| 380.92 | 393.76 | 379.36 | 384.83 | +1.03% | |
| 360.19 | 380.96 | 360.19 | 380.92 | +4.83% | |
| 373.39 | 373.84 | 363.12 | 363.36 | -1.52% | |
| 380.00 | 383.54 | 365.95 | 368.98 | -2.36% | |
| 393.28 | 401.98 | 370.59 | 377.89 | -4.91% | |
| 436.86 | 452.74 | 383.51 | 397.42 | -10.66% | |
| 437.20 | 457.58 | 434.48 | 444.85 | +2.30% | |
| 426.72 | 439.69 | 426.14 | 434.84 | +1.70% | |
| 420.54 | 429.91 | 414.95 | 427.58 | +1.20% | |
| 417.96 | 425.03 | 407.77 | 422.51 | +0.81% | |
| 420.33 | 422.00 | 407.62 | 419.13 | -0.62% | |
| 425.64 | 428.79 | 413.77 | 421.74 | -1.13% | |
| 426.22 | 429.80 | 422.39 | 426.58 | -0.65% | |
| 430.32 | 437.33 | 425.45 | 429.38 | -0.59% | |
| 429.54 | 432.23 | 425.51 | 431.95 | +0.59% | |
| 430.64 | 432.58 | 420.25 | 429.43 | +0.28% | |
| 436.29 | 436.29 | 425.65 | 428.22 | -0.81% | |
| 437.59 | 446.69 | 429.09 | 431.70 | -2.23% | |
| 447.13 | 447.13 | 435.15 | 441.53 | -2.45% | |
| 444.85 | 453.57 | 439.30 | 452.64 | +1.80% | |
| 435.73 | 449.18 | 435.73 | 444.63 | +2.37% | |
| 440.91 | 444.82 | 430.70 | 434.33 | -1.59% | |
| 427.09 | 442.34 | 424.44 | 441.33 | +3.33% | |
| 422.42 | 428.39 | 412.53 | 427.09 | -0.44% | |
| 425.05 | 430.62 | 417.68 | 428.98 | +0.71% | |
| 425.00 | 431.77 | 425.00 | 425.95 | -0.02% | |
| 418.48 | 428.38 | 415.74 | 426.02 | +2.28% | |
| 399.66 | 417.76 | 397.14 | 416.54 | +2.77% | |
| 402.73 | 408.75 | 400.14 | 405.33 | +0.45% | |
| 404.22 | 409.41 | 401.52 | 403.52 | -0.47% | |
| 405.09 | 410.54 | 404.73 | 405.43 | -0.30% | |
| 404.01 | 409.06 | 401.76 | 406.63 | +0.40% | |
| 408.78 | 413.22 | 404.61 | 405.00 | -1.29% | |
| 406.63 | 413.36 | 406.63 | 410.29 | +0.79% | |
| 409.76 | 412.18 | 405.19 | 407.07 | -0.84% | |
| 403.38 | 413.97 | 403.38 | 410.50 | +1.39% | |
| 403.09 | 410.65 | 398.59 | 404.88 | +0.09% | |
| 409.00 | 411.58 | 403.08 | 404.52 | -1.24% | |
| 407.20 | 410.29 | 399.10 | 409.61 | +0.26% | |
| 406.64 | 409.81 | 401.82 | 408.53 | +0.82% | |
| 406.03 | 413.92 | 395.85 | 405.19 | -0.30% | |
| 397.44 | 408.64 | 397.44 | 406.41 | +2.61% | |
| 389.07 | 400.51 | 389.07 | 396.06 | +2.61% | |
| 388.90 | 391.17 | 381.58 | 385.97 | -0.25% | |
| 393.23 | 394.84 | 386.61 | 386.92 | -1.46% | |
| 387.62 | 402.33 | 385.06 | 392.65 | -0.01% | |
| 397.71 | 398.86 | 392.09 | 392.70 | -1.33% | |
| 390.33 | 401.90 | 388.00 | 398.00 | +1.94% | |
| 387.99 | 395.50 | 386.38 | 390.41 | +0.75% | |
| 385.63 | 392.09 | 380.13 | 387.51 | +0.49% | |
| 384.89 | 392.81 | 383.83 | 385.63 | +0.15% | |
| 383.71 | 386.53 | 380.01 | 385.07 | +0.03% | |
| 378.09 | 387.95 | 377.01 | 384.94 | +1.74% | |
| 372.00 | 383.10 | 365.95 | 378.37 | +3.06% | |
| 377.52 | 380.24 | 366.19 | 367.14 | -3.85% | |
| 381.47 | 390.23 | 377.73 | 381.83 | +0.24% | |
| 380.81 | 385.92 | 376.17 | 380.92 | +0.29% | |
| 370.00 | 382.53 | 367.71 | 379.83 | +3.04% | |
| 358.64 | 369.74 | 354.90 | 368.64 | +2.90% | |
| 356.93 | 360.66 | 353.32 | 358.25 | +0.47% | |
| 364.64 | 368.41 | 354.17 | 356.57 | -2.00% | |
| 361.08 | 370.67 | 359.74 | 363.83 | +1.24% | |
| 356.42 | 363.10 | 353.79 | 359.36 | +0.56% | |
| 361.61 | 361.61 | 352.42 | 357.35 | -0.13% | |
| 362.42 | 363.07 | 353.67 | 357.82 | -1.61% | |
| 358.15 | 364.86 | 356.67 | 363.68 | +1.93% | |
| 363.52 | 364.91 | 352.62 | 356.79 | -2.51% | |
| 367.63 | 371.78 | 363.81 | 365.99 | -0.21% | |
| 370.73 | 373.26 | 358.75 | 366.75 | -0.35% | |
| 358.24 | 371.53 | 355.14 | 368.04 | +2.75% | |
| 360.75 | 363.76 | 349.83 | 358.20 | -1.45% | |
| 378.24 | 399.37 | 351.17 | 363.46 | -7.34% | |
| 393.13 | 402.08 | 388.76 | 392.26 | -1.06% | |
| 390.69 | 397.90 | 384.45 | 396.45 | +0.62% | |
| 377.58 | 395.04 | 377.58 | 394.02 | +3.83% | |
| 380.16 | 386.61 | 379.50 | 379.50 | +0.24% | |
| 372.57 | 380.48 | 365.72 | 378.60 | +1.08% | |
| 372.75 | 379.53 | 371.94 | 374.55 | +0.62% | |
| 376.05 | 378.77 | 367.00 | 372.23 | -0.06% | |
| 382.64 | 390.37 | 362.00 | 372.44 | -3.83% | |
| 382.72 | 390.39 | 380.74 | 387.28 | +2.03% | |
| 378.29 | 382.22 | 376.48 | 379.57 | +0.48% | |
| 374.59 | 387.03 | 374.59 | 377.75 | -0.48% | |
| 377.67 | 386.88 | 375.63 | 379.57 | +0.97% | |
| 379.49 | 384.36 | 374.15 | 375.91 | -0.57% | |
| 370.61 | 380.27 | 368.93 | 378.06 | +2.93% | |
| 377.00 | 377.00 | 367.29 | 367.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MUSA chart for longer ranges.