Murphy USA Inc.
MUSANYSEConsumer Cyclical● Active
$551.98
+$5.47(+1.00%)
Market Cap$10.2B
P/E Ratio—
52W High$609.82
52W Low$345.23
Murphy USA Inc.（MUSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
musa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$609.82
May 6, 2026
-9.8% from here
5-Year Low5Y
$126.56
Jun 22, 2021
+334.4% from low
IPO Priceadj.
$38.85
Aug 19, 2013
+1.3K% since IPO
1 Year Ago
$413.97
Jun 9, 2025
+32.8% in 1Y
5 Years Ago
$137.40
Jun 8, 2021
+300.2% in 5Y
10 Years Ago
$69.49
Jun 8, 2016
+691.2% in 10Y
Historical Price Data · MUSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $541.88 | $553.50 | $541.59 | $548.31 | $548.31 | 16K | +1.19% |
| Jun 5, 2026 | $542.06 | $550.78 | $540.04 | $546.51 | $546.51 | 221K | +0.82% |
| Jun 4, 2026 | $539.68 | $548.50 | $530.22 | $539.77 | $539.77 | 234K | +0.02% |
| Jun 3, 2026 | $527.30 | $551.16 | $527.30 | $542.16 | $542.16 | 283K | +2.82% |
| Jun 2, 2026 | $510.51 | $533.22 | $509.14 | $526.13 | $526.13 | 371K | +3.06% |
| Jun 1, 2026 | $510.25 | $517.21 | $506.01 | $515.68 | $515.68 | 244K | +1.06% |
| May 29, 2026 | $510.17 | $515.12 | $501.70 | $506.03 | $506.03 | 455K | -0.81% |
| May 28, 2026 | $518.34 | $527.46 | $510.80 | $511.57 | $511.57 | 324K | -1.31% |
| May 27, 2026 | $529.44 | $534.97 | $512.39 | $516.08 | $516.08 | 348K | -2.52% |
| May 26, 2026 | $534.60 | $541.91 | $525.48 | $531.16 | $531.16 | 235K | -0.64% |
| May 22, 2026 | $545.32 | $555.08 | $538.43 | $542.74 | $542.74 | 281K | -0.47% |
| May 21, 2026 | $557.57 | $561.48 | $528.40 | $544.51 | $544.51 | 344K | -2.34% |
| May 20, 2026 | $564.26 | $576.57 | $555.32 | $555.64 | $555.64 | 283K | -1.53% |
| May 19, 2026 | $566.12 | $575.16 | $561.16 | $569.58 | $569.58 | 190K | +0.61% |
| May 18, 2026 | $563.71 | $570.52 | $556.53 | $565.34 | $565.34 | 246K | +0.29% |
| May 15, 2026 | $583.47 | $586.99 | $558.15 | $561.68 | $561.68 | 355K | -3.73% |
| May 14, 2026 | $588.78 | $589.98 | $574.41 | $576.20 | $576.20 | 246K | -2.14% |
| May 13, 2026 | $579.42 | $588.83 | $560.04 | $588.63 | $588.63 | 344K | +1.59% |
| May 12, 2026 | $578.54 | $581.02 | $560.13 | $576.96 | $576.96 | 273K | -0.27% |
| May 11, 2026 | $579.03 | $580.17 | $564.15 | $577.94 | $577.94 | 346K | -0.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MUSA
Jan 1 → Dec 31 · 6 years2026+36.1%$402.73 → $548.30
+36.1%
2025-19.8%$503.00 → $403.52
-19.8%
2024+40.8%$356.39 → $501.75
+40.8%
2023+27.8%$279.01 → $356.56
+27.8%
2022+40.2%$199.44 → $279.54
+40.2%
2021+44.4%$138.01 → $199.24
+44.4%
Best Year2021 · +44.4%
Worst Year2025 · -19.8%
Positive Years5 / 6
Avg Annual Return+28.2%
6Y Total Return+297.3%
6Y CAGR~+25.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in MUSA?
If you invested $1,000 in MUSA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,912
Total Return+691.2%
CAGR~+23.0% / yr
Profit+$6,912
Based on Jun 8, 2016 · $69.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Murphy USA Inc.（MUSA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $549.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MUSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MUSA 历史股价FMP 日线复权 OHLCV