Murphy USA Inc. (MUSA) stock
MUSANYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 18/308% above fair value
$534.95−5.05 (-0.94%)
Close on Oct 30, 2026Market cap $9.83BP/E 15.0Yield 0.40%
Price history
Murphy USA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$534.95
-0.94% on the day
52-week range
$349.83 – $636.05
-15.9% from the high
Change over 52 weeks
+47.2%
From $363.46 on Oct 30, 2025
Average volume
269,263
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $546.55 | $550.00 | $528.01 | $534.95 | -0.94% | 279,701 |
| Oct 29, 2026 | $531.47 | $550.00 | $519.01 | $540.00 | +4.80% | 496,979 |
| Oct 28, 2026 | $525.10 | $528.81 | $506.75 | $515.28 | -2.98% | 372,963 |
| Oct 27, 2026 | $528.88 | $533.47 | $523.27 | $531.11 | -1.49% | 269,855 |
| Oct 26, 2026 | $534.60 | $548.91 | $531.38 | $539.14 | +0.84% | 278,119 |
| Oct 23, 2026 | $541.79 | $547.85 | $530.79 | $534.63 | +0.48% | 392,840 |
| Oct 22, 2026 | $541.72 | $542.78 | $522.95 | $532.10 | -0.82% | 249,462 |
| Oct 21, 2026 | $535.16 | $540.00 | $531.87 | $536.52 | -0.21% | 158,714 |
| Oct 20, 2026 | $547.88 | $552.87 | $531.06 | $537.64 | -0.94% | 178,700 |
| Oct 19, 2026 | $545.00 | $550.06 | $541.62 | $542.74 | -0.90% | 136,079 |
| Oct 16, 2026 | $551.70 | $556.57 | $543.77 | $547.67 | +0.54% | 216,292 |
| Oct 15, 2026 | $540.00 | $550.87 | $537.25 | $544.73 | +1.12% | 211,896 |
| Oct 14, 2026 | $525.15 | $539.81 | $522.13 | $538.70 | +2.96% | 267,955 |
| Oct 13, 2026 | $527.52 | $537.34 | $518.93 | $523.21 | -0.43% | 152,672 |
| Oct 12, 2026 | $530.68 | $537.09 | $521.49 | $525.47 | -0.69% | 208,516 |
| Oct 9, 2026 | $528.84 | $539.30 | $525.64 | $529.14 | +2.11% | 248,386 |
| Oct 8, 2026 | $518.48 | $526.99 | $514.48 | $518.22 | +1.31% | 162,866 |
| Oct 7, 2026 | $515.97 | $519.38 | $510.78 | $511.52 | -0.29% | 121,729 |
| Oct 6, 2026 | $510.29 | $518.14 | $507.07 | $513.03 | +0.26% | 173,257 |
| Oct 5, 2026 | $510.67 | $515.06 | $504.56 | $511.68 | -0.65% | 192,987 |
| Oct 2, 2026 | $506.49 | $517.58 | $505.35 | $515.02 | +0.71% | 190,160 |
| Oct 1, 2026 | $504.16 | $513.64 | $500.01 | $511.37 | +1.46% | 177,580 |
| Sep 30, 2026 | $510.04 | $512.77 | $503.33 | $504.03 | -0.67% | 163,467 |
| Sep 29, 2026 | $514.43 | $517.94 | $506.23 | $507.42 | -2.44% | 162,573 |
| Sep 28, 2026 | $515.01 | $523.45 | $514.95 | $520.12 | +1.68% | 211,001 |
| Sep 25, 2026 | $516.70 | $517.42 | $508.02 | $511.54 | -1.49% | 189,535 |
| Sep 24, 2026 | $513.33 | $524.14 | $509.59 | $519.28 | +2.58% | 307,909 |
| Sep 23, 2026 | $512.88 | $516.64 | $504.49 | $506.24 | -0.37% | 295,633 |
| Sep 22, 2026 | $510.94 | $517.70 | $507.79 | $508.14 | -0.17% | 221,319 |
| Sep 21, 2026 | $522.24 | $522.30 | $506.01 | $508.98 | -3.25% | 250,636 |
| Sep 18, 2026 | $525.06 | $529.70 | $518.49 | $526.09 | +0.62% | 479,073 |
| Sep 17, 2026 | $511.90 | $524.51 | $508.91 | $522.83 | +1.86% | 231,005 |
| Sep 16, 2026 | $523.44 | $529.73 | $511.37 | $513.27 | -2.48% | 332,740 |
| Sep 15, 2026 | $534.68 | $534.68 | $521.40 | $526.32 | -0.16% | 287,751 |
| Sep 14, 2026 | $530.00 | $536.90 | $524.59 | $527.17 | +0.69% | 281,108 |
| Sep 11, 2026 | $523.18 | $529.89 | $516.98 | $523.58 | -0.42% | 167,934 |
| Sep 10, 2026 | $524.53 | $530.24 | $521.67 | $525.78 | +1.61% | 275,950 |
| Sep 9, 2026 | $508.00 | $517.80 | $490.29 | $517.46 | -0.07% | 402,329 |
| Sep 8, 2026 | $511.15 | $518.30 | $501.55 | $517.81 | +1.27% | 263,854 |
| Sep 4, 2026 | $522.27 | $525.23 | $505.78 | $511.33 | -2.10% | 198,100 |
| Sep 3, 2026 | $509.98 | $526.09 | $509.00 | $522.30 | +0.35% | 179,722 |
| Sep 2, 2026 | $533.08 | $533.08 | $516.09 | $520.47 | -2.98% | 318,802 |
| Sep 1, 2026 | $524.55 | $537.41 | $520.00 | $536.45 | +4.09% | 415,656 |
| Aug 31, 2026 | $510.74 | $516.89 | $509.13 | $515.39 | +2.42% | 385,828 |
| Aug 28, 2026 | $505.01 | $509.05 | $501.12 | $503.19 | -1.16% | 274,837 |
| Aug 27, 2026 | $525.89 | $526.04 | $507.82 | $509.08 | -4.24% | 389,266 |
| Aug 26, 2026 | $539.97 | $550.86 | $530.96 | $531.64 | -2.33% | 227,757 |
| Aug 25, 2026 | $567.98 | $570.93 | $544.01 | $544.31 | -4.15% | 249,013 |
| Aug 24, 2026 | $570.24 | $577.21 | $564.32 | $567.90 | -0.32% | 189,518 |
| Aug 21, 2026 | $569.47 | $575.94 | $562.04 | $569.72 | -0.08% | 282,773 |
| Aug 20, 2026 | $574.03 | $578.26 | $567.48 | $570.20 | +0.34% | 221,442 |
| Aug 19, 2026 | $579.03 | $582.95 | $567.26 | $568.24 | -1.02% | 225,034 |
| Aug 18, 2026 | $593.23 | $595.29 | $570.82 | $574.12 | -2.04% | 179,982 |
| Aug 17, 2026 | $569.98 | $586.27 | $569.98 | $586.06 | +2.98% | 211,738 |
| Aug 14, 2026 | $568.52 | $572.93 | $559.26 | $569.12 | +1.06% | 159,064 |
| Aug 13, 2026 | $549.55 | $564.50 | $546.91 | $563.16 | +2.97% | 268,559 |
| Aug 12, 2026 | $537.94 | $554.40 | $533.51 | $546.93 | +0.50% | 247,357 |
| Aug 11, 2026 | $551.65 | $562.27 | $542.10 | $544.22 | -1.56% | 261,637 |
| Aug 10, 2026 | $529.62 | $556.67 | $529.45 | $552.84 | +6.30% | 486,761 |
| Aug 7, 2026 | $531.00 | $531.01 | $519.19 | $520.07 | -3.00% | 418,306 |
| Aug 6, 2026 | $540.00 | $550.29 | $515.01 | $536.18 | -7.70% | 706,921 |
| Aug 5, 2026 | $589.90 | $593.98 | $577.58 | $580.94 | -1.46% | 280,640 |
| Aug 4, 2026 | $586.68 | $593.59 | $581.14 | $589.54 | -0.54% | 308,966 |
| Aug 3, 2026 | $595.61 | $600.00 | $587.32 | $592.77 | -2.47% | 335,401 |
| Jul 31, 2026 | $616.21 | $623.12 | $602.80 | $607.76 | -1.35% | 218,847 |
| Jul 30, 2026 | $607.29 | $618.89 | $605.00 | $616.10 | -0.02% | 188,109 |
| Jul 29, 2026 | $618.40 | $628.22 | $610.44 | $616.23 | +2.40% | 278,438 |
| Jul 28, 2026 | $617.37 | $628.24 | $595.16 | $601.76 | -1.42% | 328,977 |
| Jul 27, 2026 | $610.39 | $618.51 | $589.17 | $610.44 | -0.44% | 307,507 |
| Jul 24, 2026 | $620.20 | $624.53 | $610.01 | $613.15 | -1.54% | 210,273 |
| Jul 23, 2026 | $622.65 | $631.33 | $616.45 | $622.75 | +0.79% | 326,587 |
| Jul 22, 2026 | $619.86 | $625.06 | $611.86 | $617.84 | +1.10% | 216,774 |
| Jul 21, 2026 | $635.17 | $635.17 | $607.26 | $611.10 | -1.88% | 271,606 |
| Jul 20, 2026 | $623.22 | $631.75 | $618.38 | $622.78 | +0.68% | 220,826 |
| Jul 17, 2026 | $609.91 | $622.25 | $605.52 | $618.57 | +3.27% | 236,133 |
| Jul 16, 2026 | $598.65 | $609.93 | $596.44 | $599.01 | +0.90% | 204,909 |
| Jul 15, 2026 | $612.74 | $617.00 | $592.58 | $593.66 | -2.97% | 169,466 |
| Jul 14, 2026 | $601.65 | $616.22 | $599.05 | $611.81 | +0.17% | 265,234 |
| Jul 13, 2026 | $587.65 | $612.51 | $587.65 | $610.80 | +3.49% | 249,985 |
| Jul 10, 2026 | $590.76 | $598.47 | $583.46 | $590.23 | +0.94% | 198,500 |
| Jul 9, 2026 | $603.94 | $604.06 | $575.06 | $584.74 | -3.64% | 327,752 |
| Jul 8, 2026 | $581.40 | $607.39 | $575.95 | $606.81 | +5.41% | 443,746 |
| Jul 7, 2026 | $562.35 | $579.30 | $558.85 | $575.64 | +2.23% | 310,125 |
| Jul 6, 2026 | $570.35 | $577.52 | $558.29 | $563.06 | +0.41% | 268,579 |
| Jul 2, 2026 | $559.43 | $565.74 | $555.01 | $560.75 | +0.35% | 236,790 |
| Jul 1, 2026 | $565.81 | $565.81 | $541.73 | $558.80 | +3.70% | 339,734 |
| Jun 30, 2026 | $536.25 | $542.46 | $529.57 | $538.87 | +0.70% | 262,817 |
| Jun 29, 2026 | $529.68 | $540.22 | $524.93 | $535.11 | +1.67% | 346,456 |
| Jun 26, 2026 | $525.53 | $531.88 | $516.40 | $526.33 | +0.50% | 432,024 |
| Jun 25, 2026 | $524.04 | $529.45 | $518.81 | $523.73 | -1.39% | 288,828 |
| Jun 24, 2026 | $552.32 | $552.32 | $520.33 | $531.09 | -3.58% | 438,373 |
| Jun 23, 2026 | $554.06 | $559.05 | $546.87 | $550.82 | -0.09% | 272,770 |
| Jun 22, 2026 | $553.01 | $564.49 | $549.64 | $551.32 | +0.01% | 366,674 |
| Jun 18, 2026 | $563.69 | $570.37 | $541.51 | $551.26 | -3.60% | 702,577 |
| Jun 17, 2026 | $559.77 | $575.20 | $553.47 | $571.87 | +0.33% | 306,351 |
| Jun 16, 2026 | $593.92 | $594.58 | $568.77 | $569.99 | -2.87% | 271,918 |
| Jun 15, 2026 | $611.19 | $611.28 | $577.40 | $586.83 | -5.73% | 419,984 |
| Jun 12, 2026 | $622.62 | $624.25 | $612.60 | $622.53 | +0.07% | 263,081 |
| Jun 11, 2026 | $618.28 | $636.05 | $613.01 | $622.07 | +1.62% | 422,229 |
| Jun 10, 2026 | $556.15 | $614.24 | $552.74 | $612.16 | +10.04% | 542,290 |
| Jun 9, 2026 | $546.95 | $561.36 | $542.33 | $556.33 | +1.86% | 289,139 |
| Jun 8, 2026 | $541.88 | $554.50 | $541.59 | $546.19 | -0.06% | 247,231 |
| Jun 5, 2026 | $542.06 | $550.78 | $540.04 | $546.51 | +1.25% | 220,465 |
| Jun 4, 2026 | $539.68 | $548.50 | $530.22 | $539.77 | -0.44% | 233,907 |
| Jun 3, 2026 | $527.30 | $551.16 | $527.30 | $542.16 | +3.05% | 282,590 |
| Jun 2, 2026 | $510.51 | $533.22 | $509.14 | $526.13 | +2.03% | 370,627 |
| Jun 1, 2026 | $510.25 | $517.21 | $506.01 | $515.68 | +1.91% | 243,591 |
| May 29, 2026 | $510.17 | $515.12 | $501.70 | $506.03 | -1.08% | 454,830 |
| May 28, 2026 | $518.34 | $527.46 | $510.80 | $511.57 | -0.87% | 323,878 |
| May 27, 2026 | $529.44 | $534.97 | $512.39 | $516.08 | -2.84% | 347,922 |
| May 26, 2026 | $534.60 | $541.91 | $525.48 | $531.16 | -2.13% | 235,445 |
| May 22, 2026 | $545.32 | $555.08 | $538.43 | $542.74 | -0.33% | 281,017 |
| May 21, 2026 | $557.57 | $561.48 | $528.40 | $544.51 | -2.00% | 344,095 |
| May 20, 2026 | $564.26 | $576.57 | $555.32 | $555.64 | -2.45% | 282,854 |
| May 19, 2026 | $566.12 | $575.16 | $561.16 | $569.58 | +0.75% | 189,750 |
| May 18, 2026 | $563.71 | $570.52 | $556.53 | $565.34 | +0.65% | 246,440 |
| May 15, 2026 | $583.47 | $586.99 | $558.15 | $561.68 | -2.52% | 354,763 |
| May 14, 2026 | $588.78 | $589.98 | $574.41 | $576.20 | -2.11% | 246,437 |
| May 13, 2026 | $579.42 | $588.83 | $560.04 | $588.63 | +2.02% | 344,224 |
| May 12, 2026 | $578.54 | $581.02 | $560.13 | $576.96 | -0.17% | 273,164 |
| May 11, 2026 | $579.03 | $580.17 | $564.15 | $577.94 | +0.01% | 346,273 |
| May 8, 2026 | $583.30 | $592.34 | $574.91 | $577.87 | -0.50% | 177,272 |
| May 7, 2026 | $573.06 | $581.21 | $564.55 | $580.80 | +0.77% | 222,063 |
| May 6, 2026 | $597.49 | $609.82 | $572.94 | $576.37 | -4.66% | 369,286 |
| May 5, 2026 | $593.54 | $605.42 | $588.80 | $604.52 | +1.98% | 259,982 |
| May 4, 2026 | $597.00 | $605.00 | $585.39 | $592.81 | -0.69% | 327,417 |
| May 1, 2026 | $585.60 | $597.16 | $570.20 | $596.92 | +1.52% | 407,697 |
| Apr 30, 2026 | $528.61 | $591.80 | $528.61 | $588.00 | +14.30% | 789,467 |
| Apr 29, 2026 | $520.50 | $525.04 | $511.80 | $514.45 | -1.11% | 493,264 |
| Apr 28, 2026 | $522.21 | $526.56 | $514.72 | $520.24 | +0.50% | 306,668 |
| Apr 27, 2026 | $532.32 | $536.19 | $516.30 | $517.64 | -2.57% | 419,917 |
| Apr 24, 2026 | $528.90 | $539.00 | $525.56 | $531.29 | -0.28% | 337,671 |
| Apr 23, 2026 | $535.00 | $539.71 | $520.10 | $532.76 | +2.50% | 287,326 |
| Apr 22, 2026 | $514.27 | $520.64 | $510.01 | $519.78 | +1.43% | 261,284 |
| Apr 21, 2026 | $499.69 | $513.85 | $497.17 | $512.45 | +3.15% | 311,276 |
| Apr 20, 2026 | $493.47 | $499.19 | $491.74 | $496.78 | +1.15% | 329,502 |
| Apr 17, 2026 | $509.76 | $513.90 | $475.03 | $491.13 | -5.09% | 455,171 |
| Apr 16, 2026 | $508.06 | $519.86 | $505.51 | $517.45 | +3.38% | 208,182 |
| Apr 15, 2026 | $502.86 | $511.26 | $496.94 | $500.55 | +0.42% | 376,109 |
| Apr 14, 2026 | $492.04 | $498.96 | $487.15 | $498.46 | +0.61% | 265,052 |
| Apr 13, 2026 | $496.10 | $499.55 | $490.42 | $495.43 | +0.45% | 295,437 |
| Apr 10, 2026 | $495.62 | $497.03 | $486.98 | $493.23 | -0.60% | 257,015 |
| Apr 9, 2026 | $499.89 | $508.74 | $485.38 | $496.23 | -0.57% | 458,473 |
| Apr 8, 2026 | $496.23 | $504.86 | $478.72 | $499.06 | -5.09% | 631,731 |
| Apr 7, 2026 | $520.00 | $530.88 | $519.21 | $525.85 | +3.60% | 386,759 |
| Apr 6, 2026 | $499.13 | $511.93 | $499.13 | $507.56 | +1.03% | 263,775 |
| Apr 2, 2026 | $502.00 | $507.29 | $496.10 | $502.41 | +1.53% | 248,265 |
| Apr 1, 2026 | $489.66 | $497.14 | $485.63 | $494.82 | +0.17% | 332,723 |
| Mar 31, 2026 | $494.90 | $506.29 | $490.15 | $493.97 | -0.77% | 341,986 |
| Mar 30, 2026 | $505.51 | $509.90 | $496.74 | $497.80 | -1.67% | 358,666 |
| Mar 27, 2026 | $500.12 | $507.28 | $489.99 | $506.24 | +2.23% | 356,889 |
| Mar 26, 2026 | $490.00 | $502.33 | $481.11 | $495.20 | +3.74% | 391,492 |
| Mar 25, 2026 | $469.50 | $478.61 | $464.15 | $477.36 | +1.98% | 269,827 |
| Mar 24, 2026 | $458.44 | $471.66 | $455.38 | $468.11 | +2.04% | 272,738 |
| Mar 23, 2026 | $474.28 | $474.28 | $447.47 | $458.77 | -3.04% | 557,048 |
| Mar 20, 2026 | $476.93 | $481.05 | $468.85 | $473.17 | -1.48% | 365,032 |
| Mar 19, 2026 | $469.00 | $482.50 | $468.58 | $480.27 | +4.03% | 410,389 |
| Mar 18, 2026 | $456.45 | $472.42 | $448.89 | $461.68 | +0.69% | 494,114 |
| Mar 17, 2026 | $457.63 | $463.36 | $453.50 | $458.50 | -0.33% | 208,015 |
| Mar 16, 2026 | $457.44 | $460.39 | $451.13 | $460.00 | +0.72% | 230,055 |
| Mar 13, 2026 | $464.29 | $464.29 | $451.84 | $456.72 | +0.29% | 334,969 |
| Mar 12, 2026 | $446.57 | $456.42 | $443.77 | $455.39 | +2.36% | 369,789 |
| Mar 11, 2026 | $440.00 | $447.08 | $431.35 | $444.91 | +2.19% | 314,726 |
| Mar 10, 2026 | $433.33 | $439.06 | $422.06 | $435.39 | -0.32% | 326,057 |
| Mar 9, 2026 | $440.00 | $455.48 | $436.19 | $436.79 | -0.37% | 639,911 |
| Mar 6, 2026 | $418.19 | $443.47 | $418.10 | $438.43 | +4.84% | 619,935 |
| Mar 5, 2026 | $411.10 | $424.80 | $396.12 | $418.19 | +0.81% | 556,018 |
| Mar 4, 2026 | $409.09 | $419.39 | $401.17 | $414.83 | +1.18% | 294,506 |
| Mar 3, 2026 | $397.63 | $415.61 | $393.16 | $410.01 | +1.72% | 410,541 |
| Mar 2, 2026 | $392.12 | $409.39 | $386.00 | $403.07 | +3.16% | 475,806 |
| Feb 27, 2026 | $385.13 | $390.74 | $378.82 | $390.74 | +1.18% | 357,703 |
| Feb 26, 2026 | $385.44 | $390.94 | $380.62 | $386.19 | +0.54% | 315,085 |
| Feb 25, 2026 | $387.36 | $387.36 | $380.85 | $384.11 | -0.97% | 193,963 |
| Feb 24, 2026 | $395.52 | $399.89 | $386.63 | $387.87 | -0.93% | 176,387 |
| Feb 23, 2026 | $384.93 | $392.31 | $382.89 | $391.53 | +0.39% | 261,730 |
| Feb 20, 2026 | $397.42 | $403.73 | $388.12 | $389.99 | -1.56% | 295,616 |
| Feb 19, 2026 | $397.04 | $399.98 | $392.64 | $396.17 | +1.34% | 310,229 |
| Feb 18, 2026 | $384.54 | $394.23 | $370.00 | $390.93 | +1.66% | 413,616 |
| Feb 17, 2026 | $407.45 | $409.59 | $379.29 | $384.54 | -5.62% | 471,117 |
| Feb 13, 2026 | $386.09 | $408.94 | $386.09 | $407.45 | +5.88% | 540,456 |
| Feb 12, 2026 | $380.92 | $393.76 | $379.36 | $384.83 | +1.03% | 395,157 |
| Feb 11, 2026 | $360.19 | $380.96 | $360.19 | $380.92 | +4.83% | 402,168 |
| Feb 10, 2026 | $373.39 | $373.84 | $363.12 | $363.36 | -1.52% | 338,541 |
| Feb 9, 2026 | $380.00 | $383.54 | $365.95 | $368.98 | -2.36% | 378,474 |
| Feb 6, 2026 | $393.28 | $401.98 | $370.59 | $377.89 | -4.91% | 720,028 |
| Feb 5, 2026 | $436.86 | $452.74 | $383.51 | $397.42 | -10.66% | 919,898 |
| Feb 4, 2026 | $437.20 | $457.58 | $434.48 | $444.85 | +2.30% | 701,079 |
| Feb 3, 2026 | $426.72 | $439.69 | $426.14 | $434.84 | +1.70% | 258,637 |
| Feb 2, 2026 | $420.54 | $429.91 | $414.95 | $427.58 | +1.20% | 303,837 |
| Jan 30, 2026 | $417.96 | $425.03 | $407.77 | $422.51 | +0.81% | 345,435 |
| Jan 29, 2026 | $420.33 | $422.00 | $407.62 | $419.13 | -0.62% | 312,662 |
| Jan 28, 2026 | $425.64 | $428.79 | $413.77 | $421.74 | -1.13% | 231,000 |
| Jan 27, 2026 | $426.22 | $429.80 | $422.39 | $426.58 | -0.65% | 189,944 |
| Jan 26, 2026 | $430.32 | $437.33 | $425.45 | $429.38 | -0.59% | 241,304 |
| Jan 23, 2026 | $429.54 | $432.23 | $425.51 | $431.95 | +0.59% | 211,774 |
| Jan 22, 2026 | $430.64 | $432.58 | $420.25 | $429.43 | +0.28% | 312,095 |
| Jan 21, 2026 | $436.29 | $436.29 | $425.65 | $428.22 | -0.81% | 356,861 |
| Jan 20, 2026 | $437.59 | $446.69 | $429.09 | $431.70 | -2.23% | 194,587 |
| Jan 16, 2026 | $447.13 | $447.13 | $435.15 | $441.53 | -2.45% | 295,361 |
| Jan 15, 2026 | $444.85 | $453.57 | $439.30 | $452.64 | +1.80% | 204,831 |
| Jan 14, 2026 | $435.73 | $449.18 | $435.73 | $444.63 | +2.37% | 261,275 |
| Jan 13, 2026 | $440.91 | $444.82 | $430.70 | $434.33 | -1.59% | 245,698 |
| Jan 12, 2026 | $427.09 | $442.34 | $424.44 | $441.33 | +3.33% | 261,362 |
| Jan 9, 2026 | $422.42 | $428.39 | $412.53 | $427.09 | -0.44% | 326,142 |
| Jan 8, 2026 | $425.05 | $430.62 | $417.68 | $428.98 | +0.71% | 351,402 |
| Jan 7, 2026 | $425.00 | $431.77 | $425.00 | $425.95 | -0.02% | 293,624 |
| Jan 6, 2026 | $418.48 | $428.38 | $415.74 | $426.02 | +2.28% | 281,397 |
| Jan 5, 2026 | $399.66 | $417.76 | $397.14 | $416.54 | +2.77% | 278,714 |
| Jan 2, 2026 | $402.73 | $408.75 | $400.14 | $405.33 | +0.45% | 270,501 |
| Dec 31, 2025 | $404.22 | $409.41 | $401.52 | $403.52 | -0.47% | 175,500 |
| Dec 30, 2025 | $405.09 | $410.54 | $404.73 | $405.43 | -0.30% | 175,958 |
| Dec 29, 2025 | $404.01 | $409.06 | $401.76 | $406.63 | +0.40% | 340,054 |
| Dec 26, 2025 | $408.78 | $413.22 | $404.61 | $405.00 | -1.29% | 187,195 |
| Dec 24, 2025 | $406.63 | $413.36 | $406.63 | $410.29 | +0.79% | 88,694 |
| Dec 23, 2025 | $409.76 | $412.18 | $405.19 | $407.07 | -0.84% | 146,429 |
| Dec 22, 2025 | $403.38 | $413.97 | $403.38 | $410.50 | +1.39% | 159,058 |
| Dec 19, 2025 | $403.09 | $410.65 | $398.59 | $404.88 | +0.09% | 812,404 |
| Dec 18, 2025 | $409.00 | $411.58 | $403.08 | $404.52 | -1.24% | 286,819 |
| Dec 17, 2025 | $407.20 | $410.29 | $399.10 | $409.61 | +0.26% | 257,366 |
| Dec 16, 2025 | $406.64 | $409.81 | $401.82 | $408.53 | +0.82% | 296,554 |
| Dec 15, 2025 | $406.03 | $413.92 | $395.85 | $405.19 | -0.30% | 295,611 |
| Dec 12, 2025 | $397.44 | $408.64 | $397.44 | $406.41 | +2.61% | 301,511 |
| Dec 11, 2025 | $389.07 | $400.51 | $389.07 | $396.06 | +2.61% | 205,593 |
| Dec 10, 2025 | $388.90 | $391.17 | $381.58 | $385.97 | -0.25% | 287,885 |
| Dec 9, 2025 | $393.23 | $394.84 | $386.61 | $386.92 | -1.46% | 274,827 |
| Dec 8, 2025 | $387.62 | $402.33 | $385.06 | $392.65 | -0.01% | 253,635 |
| Dec 5, 2025 | $397.71 | $398.86 | $392.09 | $392.70 | -1.33% | 174,712 |
| Dec 4, 2025 | $390.33 | $401.90 | $388.00 | $398.00 | +1.94% | 218,189 |
| Dec 3, 2025 | $387.99 | $395.50 | $386.38 | $390.41 | +0.75% | 175,953 |
| Dec 2, 2025 | $385.63 | $392.09 | $380.13 | $387.51 | +0.49% | 179,920 |
| Dec 1, 2025 | $384.89 | $392.81 | $383.83 | $385.63 | +0.15% | 240,271 |
| Nov 28, 2025 | $383.71 | $386.53 | $380.01 | $385.07 | +0.03% | 90,978 |
| Nov 26, 2025 | $378.09 | $387.95 | $377.01 | $384.94 | +1.74% | 152,411 |
| Nov 25, 2025 | $372.00 | $383.10 | $365.95 | $378.37 | +3.06% | 263,004 |
| Nov 24, 2025 | $377.52 | $380.24 | $366.19 | $367.14 | -3.85% | 411,115 |
| Nov 21, 2025 | $381.47 | $390.23 | $377.73 | $381.83 | +0.24% | 298,948 |
| Nov 20, 2025 | $380.81 | $385.92 | $376.17 | $380.92 | +0.29% | 363,093 |
| Nov 19, 2025 | $370.00 | $382.53 | $367.71 | $379.83 | +3.04% | 356,379 |
| Nov 18, 2025 | $358.64 | $369.74 | $354.90 | $368.64 | +2.90% | 229,874 |
| Nov 17, 2025 | $356.93 | $360.66 | $353.32 | $358.25 | +0.47% | 160,023 |
| Nov 14, 2025 | $364.64 | $368.41 | $354.17 | $356.57 | -2.00% | 155,437 |
| Nov 13, 2025 | $361.08 | $370.67 | $359.74 | $363.83 | +1.24% | 311,620 |
| Nov 12, 2025 | $356.42 | $363.10 | $353.79 | $359.36 | +0.56% | 230,085 |
| Nov 11, 2025 | $361.61 | $361.61 | $352.42 | $357.35 | -0.13% | 187,816 |
| Nov 10, 2025 | $362.42 | $363.07 | $353.67 | $357.82 | -1.61% | 227,266 |
| Nov 7, 2025 | $358.15 | $364.86 | $356.67 | $363.68 | +1.93% | 223,279 |
| Nov 6, 2025 | $363.52 | $364.91 | $352.62 | $356.79 | -2.51% | 231,073 |
| Nov 5, 2025 | $367.63 | $371.78 | $363.81 | $365.99 | -0.21% | 252,670 |
| Nov 4, 2025 | $370.73 | $373.26 | $358.75 | $366.75 | -0.35% | 305,919 |
| Nov 3, 2025 | $358.24 | $371.53 | $355.14 | $368.04 | +2.75% | 373,988 |
| Oct 31, 2025 | $360.75 | $363.76 | $349.83 | $358.20 | -1.45% | 668,775 |
| Oct 30, 2025 | $378.24 | $399.37 | $351.17 | $363.46 | -7.34% | 978,743 |
| Oct 29, 2025 | $393.13 | $402.08 | $388.76 | $392.26 | -1.06% | 553,613 |
| Oct 28, 2025 | $390.69 | $397.90 | $384.45 | $396.45 | +0.62% | 317,080 |
| Oct 27, 2025 | $377.58 | $395.04 | $377.58 | $394.02 | +3.83% | 459,729 |
| Oct 24, 2025 | $380.16 | $386.61 | $379.50 | $379.50 | +0.24% | 276,235 |
| Oct 23, 2025 | $372.57 | $380.48 | $365.72 | $378.60 | +1.08% | 376,773 |
| Oct 22, 2025 | $372.75 | $379.53 | $371.94 | $374.55 | +0.62% | 378,234 |
| Oct 21, 2025 | $376.05 | $378.77 | $367.00 | $372.23 | -0.06% | 328,568 |
| Oct 20, 2025 | $382.64 | $390.37 | $362.00 | $372.44 | – | 370,791 |
Seasonality
MUSA 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 | -1.2% | -2.0% | 6.4% | 5.1% | -1.1% | 3.6% | 7.2% | -0.4% | 0.6% | 5.1% | 3.8% | 0.1% |
| Months up | 4 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 4.7% | -7.4% | 26.4% | 19.0% | -13.8% | 6.5% | 12.8% | -15.1% | -2.2% | 6.1% | ||
| 2025 | 0.2% | -6.6% | 0.1% | 6.1% | -14.3% | -4.7% | -10.9% | 4.0% | 3.1% | -7.7% | 7.7% | 4.8% |
| 2024 | -1.1% | 18.4% | 0.5% | -1.3% | 6.1% | 7.0% | 7.6% | 3.0% | -5.1% | -0.9% | 12.3% | -8.4% |
| 2023 | -2.7% | -6.1% | 1.2% | 6.7% | 0.6% | 12.5% | -1.3% | 3.6% | 7.6% | 6.1% | 2.0% | -3.5% |
| 2022 | -1.3% | -7.9% | 10.6% | 16.8% | 6.8% | -6.5% | 22.1% | 2.2% | -5.3% | 14.4% | -5.8% | -5.5% |
| 2021 | -4.8% | 0.3% | 16.0% | -3.6% | -3.1% | -1.1% | 10.6% | 5.4% | 7.7% | -2.6% | 6.6% | 14.9% |
| 2020 | -12.7% | -4.6% | -13.5% | 26.6% | 8.7% | -3.0% | 17.6% | 1.9% | -4.9% | -4.7% | 5.0% | 2.1% |
| 2019 | -4.0% | 5.7% | 10.1% | -0.2% | -6.1% | 4.7% | 5.2% | 1.2% | -4.6% | 38.3% | -0.3% | -0.5% |
| 2018 | 6.2% | -12.0% | -3.1% | -14.1% | 6.7% | 11.3% | 6.7% | 4.7% | 3.0% | -5.7% | 0.5% | -5.4% |
| 2017 | 3.6% | 0.0% | 15.3% | -5.2% | -2.2% | 8.9% | 2.2% | -14.9% | 7.0% | 7.8% | 6.0% | 1.9% |