MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 14,935 Value ($000) $6 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 14,732 Value ($000) $6 Avg Close $394.84 Range $344.15 - $436.63

Q2 2025

Shares 69,465 Value ($000) $28 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 194,001 Value ($000) $91 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 229,112 Value ($000) $115 Avg Close $507.74 Range $467.15 - $558.09

Q3 2024

Shares 235,672 Value ($000) $116 Avg Close $498.16 Range $442.88 - $548.81

Q2 2024

Shares 246,133 Value ($000) $116 Avg Close $432.36 Range $378.91 - $486.37

Q1 2024

Shares 245,220 Value ($000) $103 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 243,701 Value ($000) $87 Avg Close $358.80 Range $336.46 - $378.11

Q3 2023

Shares 242,067 Value ($000) $83 Avg Close $314.19 Range $279.24 - $344.27

Q2 2023

Shares 241,494 Value ($000) $75 Avg Close $276.59 Range $245.55 - $310.68

Q1 2023

Shares 243,587 Value ($000) $63 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 244,102 Value ($000) $68 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 236,200 Value ($000) $64,935 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 238,500 Value ($000) $55,539 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 215,796 Value ($000) $43,151 Avg Close $184.28 Range $161.40 - $200.39

Q4 2021

Shares 204,242 Value ($000) $40,693 Avg Close $175.22 Range $156.63 - $197.27

Q3 2021

Shares 152,115 Value ($000) $25,443 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 155,471 Value ($000) $20,735 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 156,671 Value ($000) $22,648 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 288,089 Value ($000) $37,702 Avg Close $124.95 Range $113.81 - $134.34

Q3 2020

Shares 345,058 Value ($000) $44,261 Avg Close $128.55 Range $107.52 - $140.06

Q2 2020

Shares 321,411 Value ($000) $36,188 Avg Close $106.48 Range $77.67 - $115.42

Q1 2020

Shares 344,534 Value ($000) $29,065 Avg Close $100.87 Range $76.55 - $113.98

Q4 2019

Shares 517,968 Value ($000) $60,602 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 514,885 Value ($000) $43,920 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 495,893 Value ($000) $41,670 Avg Close $81.35 Range $77.28 - $86.10

Q1 2019

Shares 499,967 Value ($000) $42,807 Avg Close $76.81 Range $70.05 - $83.49

Q4 2018

Shares 497,992 Value ($000) $38,166 Avg Close $76.65 Range $68.02 - $83.49

Q3 2018

Shares 503,182 Value ($000) $43,002 Avg Close $80.24 Range $70.34 - $85.87

Q2 2018

Shares 515,227 Value ($000) $38,276 Avg Close $67.13 Range $59.34 - $79.17

Q1 2018

Shares 522,147 Value ($000) $38,012 Avg Close $75.89 Range $65.70 - $87.18

Q4 2017

Shares 522,247 Value ($000) $41,968 Avg Close $73.43 Range $66.61 - $79.03

Q3 2017

Shares 575,091 Value ($000) $39,681 Avg Close $67.62 Range $62.01 - $77.74

Q2 2017

Shares 1,098,868 Value ($000) $81,437 Avg Close $68.00 Range $62.24 - $73.08

Q1 2017

Shares 1,188,229 Value ($000) $87,240 Avg Close $64.10 Range $58.75 - $71.81

Q4 2016

Shares 1,107,570 Value ($000) $68,082 Avg Close $65.42 Range $55.53 - $71.33

Q3 2016

Shares 1,144,970 Value ($000) $81,705 Avg Close $72.59 Range $68.06 - $78.19

Q2 2016

Shares 951,530 Value ($000) $70,565 Avg Close $63.31 Range $55.33 - $72.12

Q1 2016

Shares 893,538 Value ($000) $54,908 Avg Close $59.82 Range $50.23 - $66.09

Q4 2015

Shares 895,491 Value ($000) $54,392 Avg Close $58.12 Range $51.76 - $63.89

Q3 2015

Shares 891,498 Value ($000) $48,988 Avg Close $51.75 Range $46.39 - $55.88

Q2 2015

Shares 795,238 Value ($000) $44,390 Avg Close $61.03 Range $54.10 - $71.58

Q1 2015

Shares 721,423 Value ($000) $52,209 Avg Close $68.30 Range $64.83 - $71.90

Q4 2014

Shares 488,283 Value ($000) $33,623 Avg Close $57.70 Range $47.35 - $68.21

Q3 2014

Shares 171,055 Value ($000) $9,076 Avg Close $50.27 Range $45.88 - $54.80

Q2 2014

Shares 66,355 Value ($000) $3,244 Avg Close $45.04 Range $38.73 - $51.26

Q1 2014

Shares 75,755 Value ($000) $3,075 Avg Close $39.32 Range $36.05 - $42.65

Q4 2013

Shares 75,755 Value ($000) $3,148 Avg Close $41.23 Range $38.17 - $45.60

Q3 2013

Shares 2,047,765 Value ($000) $82,709 Avg Close $38.02 Range $35.11 - $40.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,935	$6	$383.35	$349.22 - $413.97
Q3 2025	14,732	$6	$394.84	$344.15 - $436.63
Q2 2025	69,465	$28	$452.94	$384.23 - $520.87
Q1 2025	194,001	$91	$472.46	$427.36 - $518.07
Q4 2024	229,112	$115	$507.74	$467.15 - $558.09
Q3 2024	235,672	$116	$498.16	$442.88 - $548.81
Q2 2024	246,133	$116	$432.36	$378.91 - $486.37
Q1 2024	245,220	$103	$387.51	$347.32 - $422.52
Q4 2023	243,701	$87	$358.80	$336.46 - $378.11
Q3 2023	242,067	$83	$314.19	$279.24 - $344.27
Q2 2023	241,494	$75	$276.59	$245.55 - $310.68
Q1 2023	243,587	$63	$256.65	$228.67 - $277.44
Q4 2022	244,102	$68	$285.70	$263.51 - $318.04
Q3 2022	236,200	$64,935	$275.20	$227.20 - $298.11
Q2 2022	238,500	$55,539	$231.74	$196.34 - $258.27
Q1 2022	215,796	$43,151	$184.28	$161.40 - $200.39
Q4 2021	204,242	$40,693	$175.22	$156.63 - $197.27
Q3 2021	152,115	$25,443	$147.50	$128.17 - $168.08
Q2 2021	155,471	$20,735	$134.94	$123.71 - $143.87
Q1 2021	156,671	$22,648	$126.00	$116.34 - $155.15
Q4 2020	288,089	$37,702	$124.95	$113.81 - $134.34
Q3 2020	345,058	$44,261	$128.55	$107.52 - $140.06
Q2 2020	321,411	$36,188	$106.48	$77.67 - $115.42
Q1 2020	344,534	$29,065	$100.87	$76.55 - $113.98
Q4 2019	517,968	$60,602	$104.84	$81.83 - $117.85
Q3 2019	514,885	$43,920	$85.49	$78.68 - $92.06
Q2 2019	495,893	$41,670	$81.35	$77.28 - $86.10
Q1 2019	499,967	$42,807	$76.81	$70.05 - $83.49
Q4 2018	497,992	$38,166	$76.65	$68.02 - $83.49
Q3 2018	503,182	$43,002	$80.24	$70.34 - $85.87
Q2 2018	515,227	$38,276	$67.13	$59.34 - $79.17
Q1 2018	522,147	$38,012	$75.89	$65.70 - $87.18
Q4 2017	522,247	$41,968	$73.43	$66.61 - $79.03
Q3 2017	575,091	$39,681	$67.62	$62.01 - $77.74
Q2 2017	1,098,868	$81,437	$68.00	$62.24 - $73.08
Q1 2017	1,188,229	$87,240	$64.10	$58.75 - $71.81
Q4 2016	1,107,570	$68,082	$65.42	$55.53 - $71.33
Q3 2016	1,144,970	$81,705	$72.59	$68.06 - $78.19
Q2 2016	951,530	$70,565	$63.31	$55.33 - $72.12
Q1 2016	893,538	$54,908	$59.82	$50.23 - $66.09
Q4 2015	895,491	$54,392	$58.12	$51.76 - $63.89
Q3 2015	891,498	$48,988	$51.75	$46.39 - $55.88
Q2 2015	795,238	$44,390	$61.03	$54.10 - $71.58
Q1 2015	721,423	$52,209	$68.30	$64.83 - $71.90
Q4 2014	488,283	$33,623	$57.70	$47.35 - $68.21
Q3 2014	171,055	$9,076	$50.27	$45.88 - $54.80
Q2 2014	66,355	$3,244	$45.04	$38.73 - $51.26
Q1 2014	75,755	$3,075	$39.32	$36.05 - $42.65
Q4 2013	75,755	$3,148	$41.23	$38.17 - $45.60
Q3 2013	2,047,765	$82,709	$38.02	$35.11 - $40.42