Murphy Oil Corp (MUR) stock
MURNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 15/3033% below fair value
$36.82+0.49 (+1.35%)
Close on Nov 13, 2026Market cap $5.28BP/E 11.5Yield 3.53%
Price history
Murphy Oil share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$36.82
+1.35% on the day
52-week range
$28.70 – $45.03
-18.2% from the high
Change over 52 weeks
+24.9%
From $29.49 on Nov 13, 2025
Average volume
1.65M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $36.68 | $37.05 | $36.16 | $36.82 | +1.35% | 1,060,105 |
| Nov 12, 2026 | $36.08 | $36.78 | $35.50 | $36.33 | +1.11% | 1,119,182 |
| Nov 11, 2026 | $35.11 | $35.94 | $34.46 | $35.93 | +3.49% | 1,242,285 |
| Nov 10, 2026 | $33.76 | $34.93 | $33.06 | $34.72 | +0.49% | 2,239,214 |
| Nov 9, 2026 | $35.30 | $35.70 | $34.30 | $34.55 | -3.92% | 1,773,330 |
| Nov 6, 2026 | $36.10 | $37.23 | $35.81 | $35.96 | -0.96% | 1,796,799 |
| Nov 5, 2026 | $36.63 | $38.58 | $36.23 | $36.31 | +1.03% | 2,762,704 |
| Nov 4, 2026 | $38.56 | $38.75 | $35.38 | $35.94 | -8.92% | 2,395,738 |
| Nov 3, 2026 | $39.62 | $40.32 | $39.36 | $39.46 | -1.74% | 1,746,913 |
| Nov 2, 2026 | $42.79 | $43.04 | $40.09 | $40.16 | -8.62% | 2,209,170 |
| Oct 30, 2026 | $43.43 | $43.99 | $43.18 | $43.95 | +2.59% | 1,405,106 |
| Oct 29, 2026 | $43.21 | $43.25 | $42.27 | $42.84 | -0.35% | 826,785 |
| Oct 28, 2026 | $43.20 | $43.63 | $42.88 | $42.99 | -0.37% | 1,022,838 |
| Oct 27, 2026 | $43.76 | $44.49 | $42.97 | $43.15 | -2.42% | 981,613 |
| Oct 26, 2026 | $43.99 | $44.73 | $43.61 | $44.22 | -0.27% | 1,036,921 |
| Oct 23, 2026 | $42.24 | $45.03 | $42.24 | $44.34 | +4.65% | 1,543,694 |
| Oct 22, 2026 | $43.75 | $43.75 | $41.16 | $42.37 | -1.37% | 1,783,162 |
| Oct 21, 2026 | $42.84 | $43.63 | $42.51 | $42.96 | -0.30% | 1,367,773 |
| Oct 20, 2026 | $43.10 | $43.40 | $41.84 | $43.09 | +1.29% | 1,619,062 |
| Oct 19, 2026 | $41.70 | $42.68 | $41.52 | $42.54 | +1.92% | 1,652,896 |
| Oct 16, 2026 | $40.28 | $41.96 | $40.26 | $41.74 | +4.74% | 1,532,912 |
| Oct 15, 2026 | $39.34 | $40.10 | $38.74 | $39.85 | +1.37% | 2,005,623 |
| Oct 14, 2026 | $39.52 | $39.65 | $39.00 | $39.31 | +0.69% | 2,976,183 |
| Oct 13, 2026 | $39.77 | $39.98 | $38.06 | $39.04 | -0.86% | 2,875,889 |
| Oct 12, 2026 | $39.40 | $39.79 | $38.76 | $39.38 | +1.81% | 1,236,401 |
| Oct 9, 2026 | $38.51 | $39.17 | $38.45 | $38.68 | +0.21% | 849,479 |
| Oct 8, 2026 | $38.26 | $38.76 | $37.97 | $38.60 | +3.62% | 1,349,718 |
| Oct 7, 2026 | $38.32 | $38.54 | $36.58 | $37.25 | -1.43% | 1,355,862 |
| Oct 6, 2026 | $38.19 | $38.51 | $37.68 | $37.79 | -1.56% | 1,206,232 |
| Oct 5, 2026 | $37.71 | $38.95 | $37.16 | $38.39 | +1.94% | 1,789,282 |
| Oct 2, 2026 | $36.82 | $37.94 | $36.48 | $37.66 | +0.51% | 1,134,772 |
| Oct 1, 2026 | $36.86 | $38.02 | $36.56 | $37.47 | +1.22% | 2,050,894 |
| Sep 30, 2026 | $36.13 | $37.17 | $36.03 | $37.02 | +2.98% | 1,803,723 |
| Sep 29, 2026 | $35.85 | $36.31 | $35.70 | $35.95 | -1.91% | 1,716,235 |
| Sep 28, 2026 | $37.08 | $37.12 | $36.34 | $36.65 | +0.88% | 1,501,105 |
| Sep 25, 2026 | $36.72 | $36.85 | $35.83 | $36.33 | -2.81% | 1,572,131 |
| Sep 24, 2026 | $36.77 | $37.62 | $36.25 | $37.38 | +3.23% | 1,789,504 |
| Sep 23, 2026 | $35.78 | $36.70 | $35.31 | $36.21 | +2.35% | 1,191,585 |
| Sep 22, 2026 | $35.51 | $36.23 | $35.26 | $35.38 | -2.21% | 1,224,945 |
| Sep 21, 2026 | $36.88 | $36.92 | $35.89 | $36.18 | -3.24% | 1,412,117 |
| Sep 18, 2026 | $37.64 | $37.98 | $37.09 | $37.39 | -0.80% | 4,271,993 |
| Sep 17, 2026 | $37.50 | $38.39 | $37.50 | $37.69 | -1.31% | 1,205,255 |
| Sep 16, 2026 | $39.29 | $39.53 | $37.99 | $38.19 | -5.47% | 2,132,684 |
| Sep 15, 2026 | $38.77 | $40.69 | $38.64 | $40.40 | +5.76% | 1,867,000 |
| Sep 14, 2026 | $39.31 | $39.46 | $38.07 | $38.20 | -0.78% | 1,570,115 |
| Sep 11, 2026 | $38.35 | $38.65 | $37.99 | $38.50 | -0.85% | 1,471,864 |
| Sep 10, 2026 | $39.15 | $39.37 | $37.75 | $38.83 | +0.96% | 1,990,421 |
| Sep 9, 2026 | $38.13 | $38.70 | $38.03 | $38.46 | +2.34% | 1,579,845 |
| Sep 8, 2026 | $37.38 | $38.31 | $37.24 | $37.58 | +3.13% | 1,554,796 |
| Sep 4, 2026 | $37.09 | $37.20 | $36.15 | $36.44 | -2.36% | 1,514,208 |
| Sep 3, 2026 | $37.69 | $37.94 | $37.06 | $37.32 | -0.98% | 1,178,269 |
| Sep 2, 2026 | $36.85 | $38.03 | $36.55 | $37.69 | +0.24% | 1,391,611 |
| Sep 1, 2026 | $37.23 | $37.63 | $36.73 | $37.60 | +3.24% | 1,241,696 |
| Aug 31, 2026 | $36.76 | $36.93 | $35.63 | $36.42 | +2.22% | 1,547,638 |
| Aug 28, 2026 | $36.17 | $36.17 | $35.21 | $35.63 | -0.89% | 1,122,757 |
| Aug 27, 2026 | $34.79 | $36.24 | $34.40 | $35.95 | +3.63% | 1,445,833 |
| Aug 26, 2026 | $34.10 | $35.17 | $33.79 | $34.69 | +0.20% | 890,880 |
| Aug 25, 2026 | $35.00 | $35.53 | $34.60 | $34.62 | -3.83% | 1,296,317 |
| Aug 24, 2026 | $37.12 | $37.40 | $35.58 | $36.00 | -3.77% | 1,348,761 |
| Aug 21, 2026 | $38.34 | $38.54 | $37.35 | $37.41 | -2.27% | 1,430,297 |
| Aug 20, 2026 | $37.43 | $38.66 | $37.35 | $38.28 | +3.82% | 2,469,598 |
| Aug 19, 2026 | $35.58 | $36.90 | $35.53 | $36.87 | +4.80% | 2,428,798 |
| Aug 18, 2026 | $35.65 | $35.75 | $34.82 | $35.18 | +1.03% | 1,382,792 |
| Aug 17, 2026 | $34.31 | $34.91 | $33.91 | $34.82 | +0.72% | 2,427,200 |
| Aug 14, 2026 | $34.77 | $35.22 | $34.44 | $34.57 | -0.63% | 1,902,020 |
| Aug 13, 2026 | $34.55 | $34.95 | $34.36 | $34.79 | -1.33% | 1,297,495 |
| Aug 12, 2026 | $35.27 | $35.77 | $35.14 | $35.26 | -1.29% | 1,877,164 |
| Aug 11, 2026 | $35.32 | $36.15 | $34.66 | $35.72 | +0.65% | 1,645,049 |
| Aug 10, 2026 | $34.20 | $35.75 | $33.98 | $35.49 | +6.35% | 1,788,198 |
| Aug 7, 2026 | $32.69 | $34.33 | $32.54 | $33.37 | +1.00% | 2,230,287 |
| Aug 6, 2026 | $34.10 | $34.79 | $32.70 | $33.04 | -8.32% | 4,087,805 |
| Aug 5, 2026 | $38.31 | $38.55 | $36.00 | $36.04 | -6.10% | 2,366,335 |
| Aug 4, 2026 | $37.75 | $38.42 | $37.01 | $38.38 | -0.90% | 1,385,655 |
| Aug 3, 2026 | $38.33 | $39.47 | $38.11 | $38.73 | -2.54% | 1,792,429 |
| Jul 31, 2026 | $38.47 | $39.79 | $37.95 | $39.74 | +4.00% | 1,792,000 |
| Jul 30, 2026 | $37.90 | $38.55 | $37.56 | $38.21 | -1.24% | 1,202,462 |
| Jul 29, 2026 | $37.95 | $38.78 | $37.85 | $38.69 | +5.59% | 1,356,839 |
| Jul 28, 2026 | $37.86 | $38.05 | $36.23 | $36.64 | -2.29% | 1,241,029 |
| Jul 27, 2026 | $37.71 | $38.54 | $37.39 | $37.50 | -3.72% | 1,355,916 |
| Jul 24, 2026 | $39.19 | $39.77 | $38.74 | $38.95 | -1.14% | 1,060,094 |
| Jul 23, 2026 | $39.73 | $40.21 | $39.20 | $39.40 | +1.65% | 1,603,873 |
| Jul 22, 2026 | $37.91 | $38.80 | $37.83 | $38.76 | +3.91% | 1,295,370 |
| Jul 21, 2026 | $36.91 | $37.49 | $36.85 | $37.30 | +1.28% | 1,474,104 |
| Jul 20, 2026 | $36.45 | $37.15 | $36.04 | $36.83 | 0.00% | 1,730,112 |
| Jul 17, 2026 | $36.30 | $37.07 | $35.96 | $36.83 | +3.83% | 1,444,204 |
| Jul 16, 2026 | $34.26 | $35.64 | $34.26 | $35.47 | +2.40% | 1,552,361 |
| Jul 15, 2026 | $34.82 | $35.12 | $34.25 | $34.64 | -0.94% | 1,633,986 |
| Jul 14, 2026 | $35.05 | $35.50 | $34.38 | $34.97 | +0.20% | 1,388,055 |
| Jul 13, 2026 | $34.68 | $35.45 | $34.25 | $34.90 | +3.41% | 2,561,885 |
| Jul 10, 2026 | $33.75 | $34.10 | $33.31 | $33.75 | +0.42% | 896,640 |
| Jul 9, 2026 | $33.99 | $34.37 | $33.32 | $33.61 | -2.83% | 1,237,150 |
| Jul 8, 2026 | $33.85 | $34.77 | $33.40 | $34.59 | +5.20% | 1,691,182 |
| Jul 7, 2026 | $32.16 | $33.19 | $32.05 | $32.88 | +3.66% | 1,225,300 |
| Jul 6, 2026 | $32.06 | $32.08 | $31.47 | $31.72 | -0.50% | 1,513,024 |
| Jul 2, 2026 | $32.07 | $32.58 | $31.49 | $31.88 | +1.17% | 1,670,553 |
| Jul 1, 2026 | $32.52 | $33.14 | $31.48 | $31.51 | -3.22% | 1,969,896 |
| Jun 30, 2026 | $33.95 | $34.37 | $32.47 | $32.56 | -3.95% | 2,471,742 |
| Jun 29, 2026 | $34.46 | $34.83 | $33.63 | $33.90 | -2.08% | 1,667,071 |
| Jun 26, 2026 | $35.14 | $35.48 | $34.12 | $34.62 | -2.18% | 3,933,480 |
| Jun 25, 2026 | $34.64 | $35.50 | $34.64 | $35.39 | +0.60% | 1,158,998 |
| Jun 24, 2026 | $34.87 | $36.03 | $34.57 | $35.18 | -2.33% | 2,941,944 |
| Jun 23, 2026 | $35.00 | $36.46 | $34.58 | $36.02 | +4.65% | 4,118,517 |
| Jun 22, 2026 | $34.57 | $34.90 | $34.09 | $34.42 | +0.38% | 1,814,852 |
| Jun 18, 2026 | $34.80 | $34.80 | $33.74 | $34.29 | -2.78% | 2,967,175 |
| Jun 17, 2026 | $35.53 | $36.05 | $34.97 | $35.27 | -1.20% | 2,023,167 |
| Jun 16, 2026 | $35.72 | $36.20 | $35.52 | $35.70 | -2.06% | 1,515,498 |
| Jun 15, 2026 | $36.64 | $37.22 | $36.20 | $36.45 | -6.15% | 2,104,712 |
| Jun 12, 2026 | $37.90 | $39.33 | $37.86 | $38.84 | +0.91% | 1,364,822 |
| Jun 11, 2026 | $40.53 | $40.65 | $38.30 | $38.49 | -3.39% | 1,349,389 |
| Jun 10, 2026 | $39.21 | $40.68 | $39.06 | $39.84 | +3.13% | 1,822,958 |
| Jun 9, 2026 | $39.55 | $39.95 | $37.97 | $38.63 | -3.45% | 2,020,696 |
| Jun 8, 2026 | $39.16 | $40.44 | $39.16 | $40.01 | +3.47% | 2,039,367 |
| Jun 5, 2026 | $40.00 | $40.05 | $38.45 | $38.67 | -3.25% | 1,761,650 |
| Jun 4, 2026 | $39.56 | $40.57 | $39.14 | $39.97 | +2.04% | 2,286,320 |
| Jun 3, 2026 | $38.25 | $39.63 | $37.94 | $39.17 | +3.19% | 1,868,524 |
| Jun 2, 2026 | $37.07 | $38.09 | $37.06 | $37.96 | +1.74% | 1,737,910 |
| Jun 1, 2026 | $37.00 | $37.73 | $36.77 | $37.31 | +3.09% | 1,483,715 |
| May 29, 2026 | $36.05 | $36.44 | $35.50 | $36.19 | 0.00% | 1,890,762 |
| May 28, 2026 | $36.24 | $36.30 | $35.47 | $36.19 | +1.51% | 1,302,707 |
| May 27, 2026 | $35.61 | $36.09 | $35.19 | $35.65 | -2.28% | 1,512,087 |
| May 26, 2026 | $37.38 | $37.93 | $36.45 | $36.48 | -4.00% | 1,603,285 |
| May 22, 2026 | $37.41 | $38.28 | $37.35 | $38.00 | +0.61% | 1,227,369 |
| May 21, 2026 | $39.76 | $39.84 | $37.07 | $37.77 | -3.10% | 2,306,546 |
| May 20, 2026 | $40.50 | $40.99 | $38.70 | $38.98 | -3.37% | 1,699,754 |
| May 19, 2026 | $40.80 | $40.84 | $39.83 | $40.34 | -0.25% | 1,215,460 |
| May 18, 2026 | $39.98 | $40.74 | $39.30 | $40.44 | -0.49% | 1,565,381 |
| May 15, 2026 | $39.58 | $40.65 | $39.09 | $40.64 | +4.34% | 1,263,252 |
| May 14, 2026 | $38.30 | $39.05 | $38.14 | $38.95 | +1.27% | 879,451 |
| May 13, 2026 | $38.74 | $38.90 | $37.84 | $38.46 | -0.62% | 1,689,307 |
| May 12, 2026 | $38.25 | $38.75 | $37.58 | $38.70 | +2.87% | 1,440,496 |
| May 11, 2026 | $37.68 | $38.05 | $37.12 | $37.62 | +1.73% | 2,302,443 |
| May 8, 2026 | $38.22 | $38.22 | $36.83 | $36.98 | -3.37% | 2,427,015 |
| May 7, 2026 | $36.99 | $38.71 | $36.15 | $38.27 | -1.70% | 2,802,099 |
| May 6, 2026 | $39.59 | $40.36 | $38.84 | $38.93 | -6.58% | 3,407,766 |
| May 5, 2026 | $41.52 | $42.41 | $41.13 | $41.67 | -1.14% | 1,544,277 |
| May 4, 2026 | $40.95 | $42.17 | $40.40 | $42.15 | +3.49% | 1,604,100 |
| May 1, 2026 | $41.38 | $41.38 | $39.58 | $40.73 | -2.47% | 1,439,064 |
| Apr 30, 2026 | $40.88 | $41.89 | $40.38 | $41.76 | -0.17% | 1,307,737 |
| Apr 29, 2026 | $40.85 | $41.89 | $40.36 | $41.83 | +4.50% | 1,511,655 |
| Apr 28, 2026 | $40.39 | $40.53 | $39.69 | $40.03 | +1.70% | 824,267 |
| Apr 27, 2026 | $39.44 | $39.80 | $39.05 | $39.36 | +0.92% | 1,127,226 |
| Apr 24, 2026 | $39.25 | $39.55 | $38.69 | $39.00 | -1.42% | 1,057,324 |
| Apr 23, 2026 | $38.93 | $39.90 | $38.74 | $39.56 | +2.06% | 1,842,061 |
| Apr 22, 2026 | $38.37 | $38.77 | $38.02 | $38.76 | +1.84% | 1,457,249 |
| Apr 21, 2026 | $37.39 | $38.26 | $36.93 | $38.06 | +2.59% | 1,676,471 |
| Apr 20, 2026 | $37.31 | $37.54 | $36.88 | $37.10 | +0.62% | 1,557,522 |
| Apr 17, 2026 | $36.58 | $36.99 | $35.31 | $36.87 | -6.04% | 3,436,049 |
| Apr 16, 2026 | $38.29 | $39.30 | $38.29 | $39.24 | +2.67% | 1,947,854 |
| Apr 15, 2026 | $37.50 | $38.43 | $37.20 | $38.22 | +1.54% | 1,807,717 |
| Apr 14, 2026 | $38.39 | $38.59 | $37.41 | $37.64 | -3.54% | 1,871,416 |
| Apr 13, 2026 | $39.61 | $39.87 | $38.68 | $39.02 | +0.59% | 2,017,445 |
| Apr 10, 2026 | $37.52 | $38.95 | $37.05 | $38.79 | +2.59% | 1,850,435 |
| Apr 9, 2026 | $39.49 | $39.68 | $37.07 | $37.81 | -3.30% | 4,219,991 |
| Apr 8, 2026 | $38.89 | $39.19 | $37.52 | $39.10 | -8.52% | 3,221,064 |
| Apr 7, 2026 | $42.00 | $43.34 | $42.00 | $42.74 | +2.54% | 1,821,491 |
| Apr 6, 2026 | $41.15 | $41.77 | $40.99 | $41.68 | +1.46% | 1,549,808 |
| Apr 2, 2026 | $41.41 | $41.83 | $39.85 | $41.08 | +3.87% | 1,829,653 |
| Apr 1, 2026 | $39.92 | $40.81 | $39.11 | $39.55 | -4.12% | 2,261,159 |
| Mar 31, 2026 | $41.83 | $42.53 | $40.01 | $41.25 | -1.32% | 2,582,200 |
| Mar 30, 2026 | $42.71 | $42.91 | $41.47 | $41.80 | -0.76% | 1,839,273 |
| Mar 27, 2026 | $41.96 | $42.51 | $41.50 | $42.12 | +0.89% | 2,546,646 |
| Mar 26, 2026 | $40.69 | $42.23 | $40.48 | $41.75 | +4.45% | 2,354,577 |
| Mar 25, 2026 | $38.53 | $40.38 | $38.39 | $39.97 | +3.50% | 2,296,429 |
| Mar 24, 2026 | $38.08 | $39.02 | $38.08 | $38.62 | +2.69% | 3,574,325 |
| Mar 23, 2026 | $38.34 | $39.60 | $37.56 | $37.61 | -2.89% | 3,762,731 |
| Mar 20, 2026 | $38.25 | $39.21 | $37.25 | $38.73 | +1.65% | 6,471,314 |
| Mar 19, 2026 | $38.36 | $38.65 | $37.66 | $38.10 | -0.18% | 3,558,352 |
| Mar 18, 2026 | $37.08 | $38.37 | $37.00 | $38.17 | +3.75% | 3,585,446 |
| Mar 17, 2026 | $36.06 | $37.33 | $36.06 | $36.79 | +2.65% | 4,418,619 |
| Mar 16, 2026 | $36.06 | $36.96 | $35.43 | $35.84 | -2.64% | 3,183,649 |
| Mar 13, 2026 | $34.60 | $36.90 | $34.07 | $36.81 | +6.02% | 6,362,432 |
| Mar 12, 2026 | $35.21 | $35.52 | $34.63 | $34.72 | +2.12% | 4,841,583 |
| Mar 11, 2026 | $33.00 | $34.22 | $33.00 | $34.00 | +4.26% | 1,726,997 |
| Mar 10, 2026 | $32.83 | $33.79 | $32.39 | $32.61 | -3.12% | 2,261,713 |
| Mar 9, 2026 | $34.76 | $35.14 | $33.30 | $33.66 | -2.58% | 3,536,466 |
| Mar 6, 2026 | $35.09 | $35.34 | $34.19 | $34.55 | +0.82% | 2,890,228 |
| Mar 5, 2026 | $34.28 | $35.23 | $34.02 | $34.27 | +0.65% | 2,530,639 |
| Mar 4, 2026 | $34.02 | $34.31 | $33.25 | $34.05 | -2.35% | 2,054,679 |
| Mar 3, 2026 | $35.31 | $36.08 | $34.11 | $34.87 | +0.14% | 2,555,254 |
| Mar 2, 2026 | $34.64 | $35.27 | $33.61 | $34.82 | +5.04% | 3,019,723 |
| Feb 27, 2026 | $32.22 | $33.15 | $31.82 | $33.15 | +3.95% | 2,613,016 |
| Feb 26, 2026 | $30.85 | $32.54 | $30.29 | $31.89 | +1.21% | 1,638,650 |
| Feb 25, 2026 | $31.71 | $31.97 | $30.60 | $31.51 | +0.03% | 1,472,600 |
| Feb 24, 2026 | $32.82 | $32.82 | $30.96 | $31.50 | -4.49% | 1,843,916 |
| Feb 23, 2026 | $33.75 | $34.32 | $32.74 | $32.98 | -2.22% | 1,448,706 |
| Feb 20, 2026 | $33.79 | $34.00 | $33.09 | $33.73 | -0.97% | 2,243,618 |
| Feb 19, 2026 | $33.54 | $34.58 | $33.54 | $34.06 | +2.59% | 2,785,694 |
| Feb 18, 2026 | $32.75 | $33.50 | $32.47 | $33.20 | +3.94% | 1,573,279 |
| Feb 17, 2026 | $33.41 | $33.89 | $31.40 | $31.94 | -5.00% | 1,915,515 |
| Feb 13, 2026 | $32.78 | $33.97 | $32.78 | $33.62 | +2.19% | 1,550,544 |
| Feb 12, 2026 | $34.02 | $34.30 | $32.04 | $32.90 | -3.91% | 2,115,322 |
| Feb 11, 2026 | $33.11 | $34.28 | $32.83 | $34.24 | +5.68% | 1,837,219 |
| Feb 10, 2026 | $32.57 | $32.98 | $32.11 | $32.40 | -0.52% | 1,334,298 |
| Feb 9, 2026 | $31.50 | $32.91 | $31.50 | $32.57 | +1.43% | 1,376,589 |
| Feb 6, 2026 | $30.96 | $32.19 | $30.81 | $32.11 | +5.24% | 1,827,884 |
| Feb 5, 2026 | $31.07 | $31.36 | $30.05 | $30.51 | -3.75% | 1,885,853 |
| Feb 4, 2026 | $30.99 | $31.93 | $30.93 | $31.70 | +3.06% | 2,023,477 |
| Feb 3, 2026 | $29.72 | $30.81 | $29.28 | $30.76 | +3.88% | 2,275,827 |
| Feb 2, 2026 | $28.93 | $30.25 | $28.70 | $29.61 | -1.60% | 3,796,592 |
| Jan 30, 2026 | $30.48 | $30.79 | $29.01 | $30.09 | -3.19% | 4,495,706 |
| Jan 29, 2026 | $31.08 | $32.23 | $30.21 | $31.08 | -1.08% | 6,521,705 |
| Jan 28, 2026 | $32.25 | $32.30 | $31.09 | $31.42 | -1.23% | 4,300,554 |
| Jan 27, 2026 | $31.01 | $31.83 | $30.79 | $31.81 | +3.21% | 2,687,388 |
| Jan 26, 2026 | $32.01 | $32.05 | $30.19 | $30.82 | -2.44% | 2,329,023 |
| Jan 23, 2026 | $31.70 | $32.39 | $31.49 | $31.59 | +1.22% | 1,880,002 |
| Jan 22, 2026 | $31.18 | $31.73 | $30.91 | $31.21 | -1.20% | 2,163,220 |
| Jan 21, 2026 | $31.13 | $32.25 | $30.98 | $31.59 | +3.91% | 4,132,186 |
| Jan 20, 2026 | $32.00 | $32.41 | $30.36 | $30.40 | -10.38% | 4,284,898 |
| Jan 16, 2026 | $33.51 | $34.00 | $33.33 | $33.92 | +0.71% | 2,411,123 |
| Jan 15, 2026 | $33.66 | $33.87 | $33.10 | $33.68 | -1.78% | 1,832,527 |
| Jan 14, 2026 | $33.50 | $35.19 | $33.50 | $34.29 | +3.07% | 2,461,282 |
| Jan 13, 2026 | $32.46 | $33.98 | $32.27 | $33.27 | +3.42% | 2,926,499 |
| Jan 12, 2026 | $32.53 | $32.58 | $31.83 | $32.17 | -1.20% | 2,436,713 |
| Jan 9, 2026 | $32.93 | $33.33 | $32.20 | $32.56 | -0.55% | 2,837,195 |
| Jan 8, 2026 | $30.06 | $32.86 | $29.87 | $32.74 | +9.43% | 3,291,057 |
| Jan 7, 2026 | $30.71 | $31.18 | $29.52 | $29.92 | -2.03% | 3,070,294 |
| Jan 6, 2026 | $30.82 | $31.01 | $30.23 | $30.54 | -1.00% | 2,458,758 |
| Jan 5, 2026 | $33.31 | $33.50 | $30.26 | $30.85 | -5.05% | 2,723,367 |
| Jan 2, 2026 | $31.27 | $32.50 | $31.03 | $32.49 | +3.97% | 1,774,413 |
| Dec 31, 2025 | $31.67 | $31.91 | $31.14 | $31.25 | -1.17% | 1,178,244 |
| Dec 30, 2025 | $31.87 | $32.26 | $31.59 | $31.62 | +0.32% | 2,038,042 |
| Dec 29, 2025 | $31.36 | $31.80 | $31.28 | $31.52 | +1.16% | 1,488,473 |
| Dec 26, 2025 | $31.26 | $31.38 | $30.81 | $31.16 | -0.92% | 972,699 |
| Dec 24, 2025 | $31.37 | $31.55 | $31.00 | $31.45 | +0.29% | 637,792 |
| Dec 23, 2025 | $31.96 | $31.96 | $31.20 | $31.36 | -1.07% | 1,178,597 |
| Dec 22, 2025 | $32.09 | $32.67 | $31.64 | $31.70 | +0.38% | 2,133,565 |
| Dec 19, 2025 | $31.20 | $31.75 | $31.20 | $31.58 | +1.74% | 4,939,412 |
| Dec 18, 2025 | $32.19 | $32.47 | $30.84 | $31.04 | -3.78% | 2,146,243 |
| Dec 17, 2025 | $31.80 | $32.46 | $31.58 | $32.26 | +3.30% | 2,533,721 |
| Dec 16, 2025 | $32.12 | $32.13 | $30.72 | $31.23 | -4.14% | 2,886,578 |
| Dec 15, 2025 | $33.40 | $33.42 | $31.93 | $32.58 | -2.37% | 2,616,450 |
| Dec 12, 2025 | $33.89 | $34.32 | $33.33 | $33.37 | -0.45% | 2,607,619 |
| Dec 11, 2025 | $32.87 | $33.69 | $32.63 | $33.52 | +0.51% | 2,187,013 |
| Dec 10, 2025 | $32.49 | $33.60 | $31.95 | $33.35 | +2.36% | 1,673,745 |
| Dec 9, 2025 | $32.45 | $32.91 | $32.22 | $32.58 | +0.59% | 1,268,582 |
| Dec 8, 2025 | $32.37 | $32.87 | $32.01 | $32.39 | -1.10% | 1,538,456 |
| Dec 5, 2025 | $32.48 | $33.16 | $32.26 | $32.75 | +0.77% | 1,434,531 |
| Dec 4, 2025 | $32.85 | $33.15 | $32.44 | $32.50 | -1.40% | 1,630,628 |
| Dec 3, 2025 | $31.82 | $33.02 | $31.73 | $32.96 | +4.80% | 1,906,951 |
| Dec 2, 2025 | $31.50 | $31.71 | $31.04 | $31.45 | -0.38% | 1,055,062 |
| Dec 1, 2025 | $31.96 | $32.78 | $31.54 | $31.57 | -1.56% | 2,898,732 |
| Nov 28, 2025 | $31.50 | $32.11 | $31.23 | $32.07 | +1.97% | 861,990 |
| Nov 26, 2025 | $30.86 | $31.82 | $30.86 | $31.45 | +0.96% | 1,465,152 |
| Nov 25, 2025 | $30.70 | $31.20 | $30.21 | $31.15 | 0.00% | 1,603,250 |
| Nov 24, 2025 | $30.35 | $31.23 | $29.73 | $31.15 | +1.50% | 2,133,147 |
| Nov 21, 2025 | $29.98 | $30.82 | $29.68 | $30.69 | +1.96% | 2,997,630 |
| Nov 20, 2025 | $30.39 | $31.69 | $30.03 | $30.10 | -0.92% | 2,968,824 |
| Nov 19, 2025 | $29.38 | $30.44 | $29.25 | $30.38 | -0.49% | 2,356,230 |
| Nov 18, 2025 | $28.94 | $30.69 | $28.94 | $30.53 | +3.53% | 2,081,419 |
| Nov 17, 2025 | $30.04 | $30.16 | $29.02 | $29.49 | -3.18% | 2,002,088 |
| Nov 14, 2025 | $29.37 | $30.52 | $29.07 | $30.46 | +3.29% | 2,697,125 |
| Nov 13, 2025 | $28.92 | $29.94 | $28.86 | $29.49 | +2.22% | 2,104,228 |
| Nov 12, 2025 | $29.39 | $29.55 | $28.66 | $28.85 | -3.12% | 2,859,455 |
| Nov 11, 2025 | $28.75 | $30.09 | $28.75 | $29.78 | +3.47% | 3,015,253 |
| Nov 10, 2025 | $28.74 | $29.04 | $27.66 | $28.78 | +1.23% | 1,959,563 |
| Nov 7, 2025 | $28.20 | $28.95 | $27.72 | $28.43 | +1.61% | 1,744,359 |
| Nov 6, 2025 | $27.80 | $28.48 | $26.77 | $27.98 | +5.31% | 3,178,856 |
| Nov 5, 2025 | $26.86 | $27.29 | $26.49 | $26.57 | -0.86% | 2,013,232 |
| Nov 4, 2025 | $27.02 | $27.12 | $26.65 | $26.80 | -3.14% | 1,551,755 |
| Nov 3, 2025 | $28.04 | $28.06 | $27.22 | $27.67 | – | 2,258,304 |
Seasonality
MUR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | 2.5% | -0.4% | 6.2% | 1.5% | 1.2% | 5.1% | -3.8% | 2.6% | 3.6% | 4.3% | 0.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 9 |
| 2026 | -3.7% | 11.3% | 24.4% | 1.2% | -12.6% | -10.0% | 22.1% | -7.4% | 1.6% | 18.7% | -16.2% | |
| 2025 | -12.0% | 0.6% | 7.2% | -27.7% | 3.4% | 7.5% | 10.3% | 1.6% | 14.3% | -0.4% | 14.5% | -2.6% |
| 2024 | -9.3% | 3.3% | 15.2% | -2.3% | -3.5% | -3.6% | 0.3% | -9.2% | -9.5% | -6.7% | 4.1% | -6.8% |
| 2023 | 1.4% | -9.9% | -5.2% | -0.7% | -4.4% | 10.1% | 13.0% | 5.6% | -0.1% | -1.1% | -4.1% | -0.3% |
| 2022 | 21.0% | 10.2% | 16.5% | -5.7% | 12.0% | -28.8% | 16.4% | 11.7% | -9.8% | 37.9% | -2.2% | -8.9% |
| 2021 | 2.2% | 33.2% | 0.5% | 3.2% | 29.0% | 7.3% | -6.7% | -1.5% | 17.5% | 11.5% | -4.1% | -1.8% |
| 2020 | -21.8% | -9.1% | -67.5% | 93.5% | 1.9% | 15.5% | -4.3% | 4.9% | -35.1% | -13.5% | 32.3% | 20.3% |
| 2019 | 16.9% | 6.6% | 1.4% | -7.0% | -7.9% | -0.8% | -2.5% | -23.1% | 21.3% | -6.7% | 12.7% | 16.5% |
| 2018 | 3.4% | -20.3% | 1.9% | 16.5% | 3.0% | 9.8% | -1.5% | -6.5% | 8.1% | -4.4% | 0.9% | -26.7% |
| 2017 | -7.1% | -1.3% | 1.1% | -8.4% | -5.9% | 5.0% | 3.7% | -13.9% | 17.2% | 0.7% | 5.4% | 11.1% |
See a number that looks wrong?