MUSA(MUSA)
MUSA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $527.52 | $537.34 | $518.93 | $523.21 | 152,700 |
| 10/12/2026 | $530.68 | $537.09 | $521.49 | $525.47 | 208,516 |
| 10/9/2026 | $528.84 | $539.30 | $525.64 | $529.14 | 248,400 |
| 10/8/2026 | $518.48 | $526.99 | $514.48 | $518.22 | 162,866 |
| 10/7/2026 | $515.97 | $519.38 | $510.78 | $511.52 | 121,729 |
| 10/6/2026 | $510.29 | $518.14 | $507.07 | $513.03 | 173,257 |
| 10/5/2026 | $510.67 | $515.06 | $504.56 | $511.68 | 193,000 |
| 10/2/2026 | $506.49 | $517.58 | $505.35 | $515.02 | 190,200 |
| 10/1/2026 | $504.16 | $513.64 | $500.01 | $511.37 | 177,600 |
| 9/30/2026 | $510.04 | $512.77 | $503.33 | $504.03 | 163,467 |
| 9/29/2026 | $514.43 | $517.94 | $506.23 | $507.42 | 162,600 |
| 9/28/2026 | $515.01 | $523.45 | $514.95 | $520.12 | 211,001 |
| 9/25/2026 | $516.70 | $517.42 | $508.02 | $511.54 | 189,535 |
| 9/24/2026 | $513.33 | $524.14 | $509.59 | $519.28 | 307,909 |
| 9/23/2026 | $512.88 | $516.64 | $504.49 | $506.24 | 295,633 |
| 9/22/2026 | $510.94 | $517.70 | $507.79 | $508.14 | 221,319 |
| 9/21/2026 | $522.24 | $522.29 | $506.01 | $508.98 | 250,636 |
| 9/18/2026 | $525.06 | $529.70 | $518.49 | $526.09 | 479,100 |
| 9/17/2026 | $511.90 | $524.51 | $508.91 | $522.83 | 231,005 |
| 9/16/2026 | $523.44 | $529.73 | $511.37 | $513.27 | 332,740 |
| 9/15/2026 | $534.68 | $534.68 | $521.40 | $526.32 | 287,751 |
| 9/14/2026 | $530.00 | $536.90 | $524.59 | $527.17 | 281,108 |
| 9/11/2026 | $523.18 | $529.89 | $516.98 | $523.58 | 167,934 |
| 9/10/2026 | $524.53 | $530.24 | $521.67 | $525.78 | 275,950 |
| 9/9/2026 | $508.00 | $517.80 | $490.29 | $517.46 | 402,329 |
| 9/8/2026 | $511.15 | $518.30 | $501.55 | $517.81 | 263,854 |
| 9/4/2026 | $522.27 | $525.23 | $505.78 | $511.33 | 198,100 |
| 9/3/2026 | $509.98 | $526.09 | $509.00 | $522.30 | 179,722 |
| 9/2/2026 | $533.08 | $533.08 | $516.09 | $520.47 | 318,802 |
| 9/1/2026 | $524.55 | $537.41 | $520.00 | $536.45 | 415,700 |
| 8/31/2026 | $510.74 | $516.89 | $509.13 | $515.39 | 385,828 |
| 8/28/2026 | $505.01 | $509.05 | $501.12 | $503.19 | 274,837 |
| 8/27/2026 | $525.89 | $526.04 | $507.82 | $509.08 | 389,266 |
| 8/26/2026 | $539.97 | $550.86 | $530.96 | $531.64 | 227,800 |
| 8/25/2026 | $567.98 | $570.93 | $544.01 | $544.31 | 249,013 |
| 8/24/2026 | $570.24 | $577.21 | $564.32 | $567.90 | 189,518 |
| 8/21/2026 | $569.47 | $575.93 | $562.04 | $569.72 | 282,800 |
| 8/20/2026 | $574.03 | $578.26 | $567.48 | $570.20 | 221,442 |
| 8/19/2026 | $579.03 | $582.95 | $567.26 | $568.24 | 225,034 |
| 8/18/2026 | $593.23 | $595.29 | $570.82 | $574.12 | 180,000 |
| 8/17/2026 | $569.98 | $586.27 | $569.98 | $586.06 | 211,738 |
| 8/14/2026 | $568.52 | $572.93 | $559.26 | $569.12 | 159,100 |
| 8/13/2026 | $549.55 | $564.50 | $546.91 | $563.16 | 268,600 |
| 8/12/2026 | $537.94 | $554.40 | $533.51 | $546.93 | 247,400 |
| 8/11/2026 | $551.65 | $562.27 | $542.10 | $544.22 | 261,637 |
| 8/10/2026 | $529.62 | $556.67 | $529.45 | $552.84 | 486,800 |
| 8/7/2026 | $531.00 | $531.01 | $519.19 | $520.07 | 418,306 |
| 8/6/2026 | $540.00 | $550.29 | $515.01 | $536.18 | 706,921 |
| 8/5/2026 | $589.90 | $593.98 | $577.58 | $580.94 | 280,640 |
| 8/4/2026 | $586.68 | $593.59 | $581.14 | $589.54 | 309,000 |
| 8/3/2026 | $595.61 | $600.00 | $587.32 | $592.77 | 335,401 |
| 7/31/2026 | $616.21 | $623.12 | $602.80 | $607.76 | 218,847 |
| 7/30/2026 | $607.29 | $618.89 | $605.00 | $616.10 | 188,109 |
| 7/29/2026 | $618.40 | $628.22 | $610.44 | $616.23 | 278,438 |
| 7/28/2026 | $617.37 | $628.24 | $595.16 | $601.76 | 329,000 |
| 7/27/2026 | $610.39 | $618.51 | $589.17 | $610.44 | 307,507 |
| 7/24/2026 | $620.20 | $624.53 | $610.01 | $613.15 | 210,300 |
| 7/23/2026 | $622.65 | $631.33 | $616.45 | $622.75 | 326,587 |
| 7/22/2026 | $619.86 | $625.06 | $611.86 | $617.84 | 216,800 |
| 7/21/2026 | $635.17 | $635.17 | $607.26 | $611.10 | 271,606 |
| 7/20/2026 | $623.22 | $631.75 | $618.38 | $622.78 | 220,826 |
| 7/17/2026 | $609.91 | $622.25 | $605.52 | $618.57 | 236,133 |
| 7/16/2026 | $598.65 | $609.93 | $596.44 | $599.01 | 204,909 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
