Murphy Oil CorporationMURNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.84 | $30.25 | $28.70 | $29.68 | 1.99M |
| 1/30/2026 | $30.48 | $30.79 | $29.01 | $30.09 | 4.50M |
| 1/29/2026 | $31.08 | $32.23 | $30.21 | $31.08 | 6.52M |
| 1/28/2026 | $32.25 | $32.30 | $31.09 | $31.42 | 4.30M |
| 1/27/2026 | $31.01 | $31.83 | $30.79 | $31.81 | 2.69M |
| 1/26/2026 | $32.01 | $32.05 | $30.19 | $30.82 | 2.33M |
| 1/23/2026 | $31.70 | $32.39 | $31.49 | $31.59 | 1.88M |
| 1/22/2026 | $31.18 | $31.73 | $30.91 | $31.21 | 2.16M |
| 1/21/2026 | $31.13 | $32.25 | $30.98 | $31.59 | 4.13M |
| 1/20/2026 | $32.00 | $32.41 | $30.36 | $30.40 | 4.28M |
| 1/16/2026 | $33.51 | $34.00 | $33.33 | $33.92 | 2.41M |
| 1/15/2026 | $33.66 | $33.87 | $33.10 | $33.68 | 1.83M |
| 1/14/2026 | $33.50 | $35.19 | $33.50 | $34.29 | 2.46M |
| 1/13/2026 | $32.46 | $33.98 | $32.27 | $33.27 | 2.93M |
| 1/12/2026 | $32.53 | $32.58 | $31.83 | $32.17 | 2.44M |
| 1/9/2026 | $32.93 | $33.33 | $32.20 | $32.56 | 2.84M |
| 1/8/2026 | $30.06 | $32.85 | $29.87 | $32.74 | 3.29M |
| 1/7/2026 | $30.71 | $31.18 | $29.52 | $29.92 | 3.07M |
| 1/6/2026 | $30.82 | $31.01 | $30.23 | $30.54 | 2.46M |
| 1/5/2026 | $33.31 | $33.50 | $30.26 | $30.85 | 2.72M |
| 1/2/2026 | $31.27 | $32.50 | $31.03 | $32.49 | 1.77M |
| 12/31/2025 | $31.67 | $31.91 | $31.14 | $31.25 | 1.18M |
| 12/30/2025 | $31.87 | $32.26 | $31.59 | $31.62 | 2.04M |
| 12/29/2025 | $31.36 | $31.80 | $31.28 | $31.52 | 1.49M |
| 12/26/2025 | $31.26 | $31.38 | $30.81 | $31.16 | 972,700 |
| 12/24/2025 | $31.37 | $31.55 | $31.00 | $31.45 | 637,800 |
| 12/23/2025 | $31.96 | $31.96 | $31.20 | $31.36 | 1.18M |
| 12/22/2025 | $32.09 | $32.67 | $31.64 | $31.70 | 2.13M |
| 12/19/2025 | $31.20 | $31.75 | $31.20 | $31.58 | 4.94M |
| 12/18/2025 | $32.19 | $32.47 | $30.84 | $31.04 | 2.15M |
| 12/17/2025 | $31.80 | $32.46 | $31.58 | $32.26 | 2.53M |
| 12/16/2025 | $32.12 | $32.13 | $30.72 | $31.23 | 2.89M |
| 12/15/2025 | $33.40 | $33.42 | $31.93 | $32.58 | 2.62M |
| 12/12/2025 | $33.89 | $34.32 | $33.33 | $33.37 | 2.61M |
| 12/11/2025 | $32.87 | $33.69 | $32.63 | $33.52 | 2.19M |
| 12/10/2025 | $32.49 | $33.60 | $31.95 | $33.35 | 1.67M |
| 12/9/2025 | $32.45 | $32.91 | $32.22 | $32.58 | 1.27M |
| 12/8/2025 | $32.37 | $32.87 | $32.01 | $32.39 | 1.54M |
| 12/5/2025 | $32.48 | $33.16 | $32.26 | $32.75 | 1.43M |
| 12/4/2025 | $32.85 | $33.15 | $32.44 | $32.50 | 1.63M |
| 12/3/2025 | $31.82 | $33.02 | $31.73 | $32.96 | 1.91M |
| 12/2/2025 | $31.50 | $31.71 | $31.04 | $31.45 | 1.06M |
| 12/1/2025 | $31.96 | $32.78 | $31.54 | $31.57 | 2.90M |
| 11/28/2025 | $31.50 | $32.10 | $31.23 | $32.07 | 862,000 |
| 11/26/2025 | $30.86 | $31.82 | $30.86 | $31.45 | 1.47M |
| 11/25/2025 | $30.70 | $31.20 | $30.21 | $31.15 | 1.60M |
| 11/24/2025 | $30.35 | $31.23 | $29.73 | $31.15 | 2.13M |
| 11/21/2025 | $29.98 | $30.82 | $29.68 | $30.69 | 3.00M |
| 11/20/2025 | $30.39 | $31.69 | $30.03 | $30.10 | 2.97M |
| 11/19/2025 | $29.38 | $30.44 | $29.25 | $30.38 | 2.36M |
| 11/18/2025 | $28.94 | $30.69 | $28.94 | $30.53 | 2.08M |
| 11/17/2025 | $30.04 | $30.16 | $29.02 | $29.49 | 2.00M |
| 11/14/2025 | $29.37 | $30.52 | $29.07 | $30.46 | 2.70M |
| 11/13/2025 | $28.92 | $29.94 | $28.86 | $29.49 | 2.10M |
| 11/12/2025 | $29.39 | $29.55 | $28.66 | $28.85 | 2.86M |
| 11/11/2025 | $28.75 | $30.09 | $28.75 | $29.78 | 3.02M |
| 11/10/2025 | $28.74 | $29.04 | $27.66 | $28.78 | 1.96M |
| 11/7/2025 | $28.20 | $28.95 | $27.72 | $28.43 | 1.74M |
| 11/6/2025 | $27.80 | $28.48 | $26.77 | $27.98 | 3.18M |
| 11/5/2025 | $26.86 | $27.29 | $26.49 | $26.57 | 2.01M |
| 11/4/2025 | $27.02 | $27.12 | $26.65 | $26.80 | 1.55M |