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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $504.16 | $556.57 | $500.01 | $534.95 | +6.13% | 5,137,708 |
| Sep 2026 | $524.55 | $537.41 | $490.29 | $504.03 | -2.20% | 5,636,097 |
| Aug 2026 | $595.61 | $600.00 | $501.12 | $515.39 | -15.20% | 6,310,800 |
| Jul 2026 | $565.81 | $635.17 | $541.73 | $607.76 | +12.78% | 5,818,897 |
| Jun 2026 | $510.25 | $636.05 | $506.01 | $538.87 | +6.49% | 7,223,922 |
| May 2026 | $585.60 | $609.82 | $501.70 | $506.03 | -13.94% | 6,034,809 |
| Apr 2026 | $489.66 | $591.80 | $475.03 | $588.00 | +19.04% | 7,715,067 |
| Mar 2026 | $392.12 | $509.90 | $386.00 | $493.97 | +26.42% | 8,598,509 |
| Feb 2026 | $420.54 | $457.58 | $360.19 | $390.74 | -7.52% | 7,753,721 |
| Jan 2026 | $402.73 | $453.57 | $397.14 | $422.51 | +4.71% | 5,465,969 |
| Dec 2025 | $384.89 | $413.97 | $380.13 | $403.52 | +4.79% | 5,534,138 |
| Nov 2025 | $358.24 | $390.23 | $352.42 | $385.07 | +7.50% | 4,824,978 |
| Oct 2025 | $388.72 | $402.08 | $349.83 | $358.20 | -7.74% | 7,874,694 |
| Sep 2025 | $375.90 | $409.91 | $368.49 | $388.26 | +3.12% | 6,494,938 |
| Aug 2025 | $353.53 | $404.25 | $345.23 | $376.50 | +3.87% | 6,584,583 |
| Jul 2025 | $404.68 | $438.00 | $357.23 | $362.48 | -10.89% | 6,937,949 |
| Jun 2025 | $424.51 | $433.47 | $385.44 | $406.80 | -4.68% | 7,146,104 |
| May 2025 | $496.96 | $512.22 | $426.41 | $426.79 | -14.40% | 8,617,379 |
| Apr 2025 | $468.62 | $523.09 | $453.98 | $498.57 | +6.12% | 5,526,990 |
| Mar 2025 | $468.09 | $478.78 | $429.18 | $469.81 | +0.12% | 5,579,758 |
| Feb 2025 | $496.77 | $520.85 | $444.63 | $469.24 | -6.70% | 5,029,098 |
| Jan 2025 | $503.00 | $507.55 | $469.67 | $502.91 | +0.23% | 3,697,102 |
| Dec 2024 | $548.71 | $556.87 | $496.36 | $501.75 | -8.41% | 3,286,042 |
| Nov 2024 | $485.15 | $561.08 | $476.58 | $547.80 | +12.15% | 3,186,378 |
| Oct 2024 | $492.71 | $503.94 | $470.12 | $488.45 | -0.90% | 3,581,521 |
| Sep 2024 | $518.31 | $552.30 | $483.24 | $492.87 | -5.15% | 3,943,608 |
| Aug 2024 | $493.40 | $522.57 | $489.99 | $519.63 | +2.91% | 3,311,254 |
| Jul 2024 | $470.10 | $520.00 | $446.09 | $504.92 | +7.55% | 4,098,068 |
| Jun 2024 | $438.37 | $489.89 | $424.03 | $469.46 | +7.00% | 4,138,715 |
| May 2024 | $414.64 | $449.37 | $382.04 | $438.75 | +6.02% | 5,746,475 |
| Apr 2024 | $421.23 | $430.83 | $405.01 | $413.82 | -1.28% | 4,764,311 |
| Mar 2024 | $416.69 | $426.01 | $401.32 | $419.20 | +0.53% | 3,931,035 |
| Feb 2024 | $350.55 | $418.43 | $350.55 | $417.01 | +18.29% | 4,708,631 |
| Jan 2024 | $356.39 | $384.25 | $350.65 | $352.52 | -1.13% | 3,718,686 |
| Dec 2023 | $370.32 | $375.49 | $351.56 | $356.56 | -3.52% | 3,925,196 |
| Nov 2023 | $363.88 | $382.04 | $361.12 | $369.55 | +1.89% | 4,645,706 |
| Oct 2023 | $341.32 | $372.63 | $339.96 | $362.69 | +6.13% | 4,916,166 |
| Sep 2023 | $320.15 | $347.85 | $309.18 | $341.73 | +7.58% | 4,853,396 |
| Aug 2023 | $307.46 | $322.06 | $282.49 | $317.64 | +3.46% | 4,855,075 |
| Jul 2023 | $310.42 | $323.40 | $298.30 | $307.03 | -1.31% | 4,097,855 |
| Jun 2023 | $275.27 | $314.30 | $275.02 | $311.11 | +12.55% | 7,877,239 |
| May 2023 | $275.13 | $298.33 | $268.69 | $276.42 | +0.43% | 6,004,278 |
| Apr 2023 | $259.65 | $279.98 | $248.75 | $275.23 | +6.66% | 4,432,245 |
| Mar 2023 | $254.38 | $266.32 | $231.65 | $258.05 | +1.16% | 7,128,839 |
| Feb 2023 | $270.06 | $280.45 | $244.28 | $255.09 | -6.23% | 6,886,153 |
| Jan 2023 | $279.01 | $281.44 | $252.92 | $272.03 | -2.69% | 5,229,700 |
| Dec 2022 | $297.72 | $300.00 | $275.79 | $279.54 | -5.50% | 6,566,288 |
| Nov 2022 | $314.47 | $320.10 | $279.33 | $295.81 | -5.95% | 5,682,207 |
| Oct 2022 | $275.21 | $323.00 | $267.62 | $314.51 | +14.40% | 7,832,007 |
| Sep 2022 | $289.24 | $294.30 | $262.39 | $274.91 | -5.26% | 6,916,010 |
| Aug 2022 | $283.00 | $303.09 | $279.78 | $290.17 | +2.04% | 6,198,515 |
| Jul 2022 | $232.68 | $294.75 | $230.99 | $284.36 | +22.11% | 7,084,137 |
| Jun 2022 | $250.21 | $253.62 | $217.39 | $232.87 | -6.52% | 7,928,100 |
| May 2022 | $234.81 | $262.58 | $228.09 | $249.12 | +6.64% | 7,873,286 |
| Apr 2022 | $201.49 | $249.11 | $199.87 | $233.60 | +16.82% | 6,471,645 |
| Mar 2022 | $180.89 | $203.99 | $164.30 | $199.96 | +10.63% | 7,089,077 |
| Feb 2022 | $196.53 | $199.40 | $173.63 | $180.74 | -8.10% | 5,520,714 |
| Jan 2022 | $199.44 | $202.20 | $182.75 | $196.66 | -1.29% | 4,140,109 |
| Dec 2021 | $175.90 | $201.14 | $175.27 | $199.24 | +14.95% | 4,332,313 |
| Nov 2021 | $162.99 | $187.55 | $161.98 | $173.33 | +6.37% | 4,733,675 |
| Oct 2021 | $167.80 | $179.44 | $159.97 | $162.95 | -2.58% | 4,220,208 |
| Sep 2021 | $156.27 | $171.67 | $145.24 | $167.26 | +7.72% | 5,044,171 |
| Aug 2021 | $147.22 | $159.80 | $147.03 | $155.28 | +5.27% | 3,612,747 |
| Jul 2021 | $134.13 | $152.48 | $131.12 | $147.51 | +10.60% | 4,199,701 |
| Jun 2021 | $135.28 | $138.64 | $126.56 | $133.37 | -1.07% | 6,024,774 |
| May 2021 | $140.22 | $145.25 | $132.79 | $134.81 | -3.29% | 5,726,755 |
| Apr 2021 | $145.01 | $147.44 | $135.70 | $139.40 | -3.57% | 5,476,381 |
| Mar 2021 | $126.29 | $159.00 | $121.00 | $144.56 | +15.97% | 8,242,649 |
| Feb 2021 | $124.65 | $134.25 | $123.15 | $124.65 | +0.06% | 5,215,251 |
| Jan 2021 | $131.62 | $132.62 | $119.47 | $124.57 | -4.81% | 6,009,040 |
| Dec 2020 | $126.74 | $135.49 | $122.13 | $130.87 | +2.08% | 5,303,458 |
| Nov 2020 | $123.88 | $138.21 | $119.36 | $128.20 | +4.83% | 5,665,703 |
| Oct 2020 | $128.17 | $133.32 | $117.08 | $122.29 | -4.66% | 4,873,846 |
| Sep 2020 | $135.26 | $141.33 | $127.93 | $128.27 | -4.89% | 5,870,232 |
| Aug 2020 | $133.67 | $144.09 | $133.50 | $134.86 | +1.85% | 5,284,606 |
| Jul 2020 | $112.49 | $141.22 | $110.61 | $132.41 | +17.60% | 7,838,867 |
| Jun 2020 | $116.24 | $118.74 | $105.43 | $112.59 | -3.02% | 9,180,436 |
| May 2020 | $105.01 | $118.74 | $101.06 | $116.10 | +8.71% | 6,396,270 |
| Apr 2020 | $82.47 | $114.39 | $79.90 | $106.80 | +26.60% | 8,446,616 |
| Mar 2020 | $98.06 | $115.58 | $78.75 | $84.36 | -13.48% | 16,296,563 |
| Feb 2020 | $103.01 | $107.53 | $93.57 | $97.50 | -4.57% | 6,458,326 |
| Jan 2020 | $117.26 | $117.26 | $100.58 | $102.17 | -12.68% | 9,217,788 |
| Dec 2019 | $118.08 | $120.67 | $115.52 | $117.00 | -0.45% | 7,150,584 |
| Nov 2019 | $117.79 | $121.24 | $111.18 | $117.53 | -0.34% | 9,446,574 |
| Oct 2019 | $85.79 | $118.80 | $84.18 | $117.93 | +38.25% | 8,618,703 |
| Sep 2019 | $88.96 | $91.77 | $85.01 | $85.30 | -4.59% | 5,552,873 |
| Aug 2019 | $82.00 | $94.71 | $80.94 | $89.40 | +1.18% | 9,151,396 |
| Jul 2019 | $84.70 | $89.38 | $83.04 | $88.36 | +5.15% | 4,971,651 |
| Jun 2019 | $80.19 | $87.89 | $79.87 | $84.03 | +4.70% | 5,644,930 |
| May 2019 | $85.27 | $87.50 | $79.50 | $80.26 | -6.10% | 7,327,113 |
| Apr 2019 | $86.19 | $88.58 | $80.39 | $85.47 | -0.18% | 9,317,748 |
| Mar 2019 | $78.51 | $85.89 | $77.00 | $85.62 | +10.09% | 6,054,871 |
| Feb 2019 | $73.24 | $80.77 | $72.18 | $77.77 | +5.74% | 7,002,912 |
| Jan 2019 | $75.61 | $83.14 | $72.07 | $73.55 | -4.03% | 8,322,747 |
| Dec 2018 | $82.00 | $82.68 | $69.98 | $76.64 | -5.41% | 6,378,473 |
| Nov 2018 | $79.20 | $83.49 | $76.04 | $81.02 | +0.48% | 7,480,802 |
| Oct 2018 | $85.89 | $85.89 | $77.32 | $80.63 | -5.65% | 8,309,390 |
| Sep 2018 | $83.06 | $87.12 | $81.28 | $85.46 | +2.99% | 6,800,669 |
| Aug 2018 | $79.24 | $88.34 | $77.92 | $82.98 | +4.72% | 10,987,099 |
| Jul 2018 | $73.90 | $80.71 | $72.36 | $79.24 | +6.66% | 7,957,360 |
| Jun 2018 | $67.06 | $81.45 | $66.51 | $74.29 | +11.28% | 15,034,697 |
| May 2018 | $62.36 | $70.31 | $61.05 | $66.76 | +6.70% | 10,928,078 |
| Apr 2018 | $72.51 | $73.18 | $61.70 | $62.57 | -14.05% | 9,717,287 |
| Mar 2018 | $75.16 | $78.53 | $70.16 | $72.80 | -3.08% | 5,835,706 |
| Feb 2018 | $83.93 | $83.93 | $67.59 | $75.11 | -11.96% | 8,249,705 |
| Jan 2018 | $80.50 | $89.69 | $80.02 | $85.31 | +6.16% | 6,277,407 |
| Dec 2017 | $78.55 | $81.30 | $74.39 | $80.36 | +1.92% | 5,486,127 |
| Nov 2017 | $75.00 | $80.07 | $70.24 | $78.85 | +6.04% | 8,318,568 |
| Oct 2017 | $68.94 | $76.25 | $68.53 | $74.36 | +7.77% | 6,355,543 |
| Sep 2017 | $64.61 | $70.00 | $63.79 | $69.00 | +7.04% | 5,866,824 |
| Aug 2017 | $75.95 | $79.98 | $64.25 | $64.46 | -14.88% | 10,687,577 |
| Jul 2017 | $74.32 | $76.83 | $70.33 | $75.73 | +2.19% | 6,647,105 |
| Jun 2017 | $68.35 | $74.45 | $66.75 | $74.11 | +8.94% | 10,165,967 |
| May 2017 | $69.54 | $70.24 | $64.03 | $68.03 | -2.21% | 13,564,643 |
| Apr 2017 | $73.59 | $75.18 | $67.19 | $69.57 | -5.24% | 8,335,339 |
| Mar 2017 | $63.71 | $73.88 | $63.71 | $73.42 | +15.26% | 11,368,975 |
| Feb 2017 | $63.42 | $68.83 | $62.76 | $63.70 | 0.00% | 14,577,342 |
| Jan 2017 | $61.75 | $64.57 | $60.44 | $63.70 | +3.63% | 11,229,621 |
| Dec 2016 | $67.78 | $70.16 | $61.36 | $61.47 | -9.85% | 7,783,042 |
| Nov 2016 | $67.91 | $70.61 | $57.13 | $68.19 | -0.86% | 9,015,796 |
| Oct 2016 | $70.95 | $73.38 | $68.09 | $68.78 | -3.62% | 4,739,094 |
| Sep 2016 | $72.97 | $76.34 | $70.02 | $71.36 | -2.41% | 5,489,100 |
| Aug 2016 | $75.76 | $80.44 | $72.91 | $73.12 | -4.59% | 8,517,100 |
| Jul 2016 | $74.12 | $78.93 | $73.43 | $76.64 | +3.34% | 5,620,700 |
| Jun 2016 | $67.52 | $74.20 | $67.52 | $74.16 | +9.07% | 6,713,600 |
| May 2016 | $59.54 | $68.65 | $57.52 | $67.99 | +18.41% | 7,487,900 |
| Apr 2016 | $61.26 | $62.10 | $56.92 | $57.42 | -6.56% | 6,751,500 |
| Mar 2016 | $63.85 | $67.99 | $60.72 | $61.45 | -3.52% | 10,480,500 |
| Feb 2016 | $57.56 | $65.22 | $54.28 | $63.69 | +10.10% | 11,798,000 |
| Jan 2016 | $60.23 | $64.50 | $51.68 | $57.85 | -4.76% | 9,405,500 |
| Dec 2015 | $60.08 | $65.73 | $59.64 | $60.74 | +1.98% | 5,094,500 |
| Nov 2015 | $61.37 | $62.75 | $55.70 | $59.56 | -2.95% | 4,300,500 |
| Oct 2015 | $54.86 | $61.67 | $53.25 | $61.37 | +11.68% | 6,374,700 |
| Sep 2015 | $50.34 | $56.38 | $48.60 | $54.95 | +7.51% | 8,509,000 |
| Aug 2015 | $54.79 | $55.12 | $47.73 | $51.11 | -6.67% | 11,190,600 |
| Jul 2015 | $56.15 | $57.49 | $52.79 | $54.76 | -1.90% | 6,905,200 |
| Jun 2015 | $58.63 | $59.38 | $55.66 | $55.82 | -4.14% | 8,186,600 |
| May 2015 | $65.48 | $67.30 | $57.86 | $58.23 | -10.87% | 9,747,400 |
| Apr 2015 | $72.29 | $73.64 | $65.15 | $65.33 | -9.73% | 7,733,800 |
| Mar 2015 | $70.99 | $73.97 | $68.14 | $72.37 | +1.94% | 7,111,300 |
| Feb 2015 | $69.78 | $72.55 | $67.10 | $70.99 | +1.69% | 9,129,500 |
| Jan 2015 | $69.39 | $71.94 | $66.70 | $69.81 | +1.38% | 6,633,100 |
| Dec 2014 | $63.25 | $70.17 | $60.52 | $68.86 | +8.07% | 6,006,700 |
| Nov 2014 | $57.06 | $65.08 | $56.75 | $63.72 | +11.20% | 6,384,600 |
| Oct 2014 | $52.78 | $57.84 | $48.71 | $57.30 | +7.99% | 9,201,000 |
| Sep 2014 | $54.57 | $56.38 | $53.02 | $53.06 | -2.59% | 5,730,500 |
| Aug 2014 | $49.37 | $55.25 | $48.03 | $54.47 | +10.22% | 5,615,600 |
| Jul 2014 | $48.93 | $50.16 | $47.20 | $49.42 | +1.08% | 8,667,700 |
| Jun 2014 | $51.03 | $52.73 | $47.21 | $48.89 | -3.91% | 9,558,700 |
| May 2014 | $42.68 | $51.71 | $41.82 | $50.88 | +19.72% | 14,424,900 |
| Apr 2014 | $40.69 | $43.24 | $39.84 | $42.50 | +4.71% | 11,250,400 |
| Mar 2014 | $40.29 | $41.89 | $39.89 | $40.59 | +0.07% | 7,490,900 |
| Feb 2014 | $38.82 | $41.01 | $37.09 | $40.56 | +4.70% | 7,042,800 |
| Jan 2014 | $41.52 | $43.88 | $38.12 | $38.74 | -6.79% | 8,523,100 |
| Dec 2013 | $45.38 | $46.65 | $41.04 | $41.56 | -8.15% | 8,782,700 |
| Nov 2013 | $40.69 | $46.91 | $39.62 | $45.25 | +11.51% | 8,667,200 |
| Oct 2013 | $40.53 | $41.97 | $39.27 | $40.58 | +0.47% | 13,444,900 |
| Sep 2013 | $37.30 | $41.58 | $36.12 | $40.39 | +9.31% | 30,031,000 |
| Aug 2013 | $38.00 | $41.00 | $36.25 | $36.95 | – | 13,375,800 |
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% |