MDU Resources Group, Inc. - MDU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.59	19.46	19.46	19.75	19.35	6.21M
December 03, 2025	20.57	20.24	20.24	20.6	20.24	1.45M
December 02, 2025	20.81	20.55	20.55	20.92	20.34	2.43M
December 01, 2025	21.11	20.66	20.66	21.16	20.65	1.62M
November 28, 2025	21.31	21.32	21.32	21.34	21.14	1.08M
November 26, 2025	21.15	21.16	21.16	21.34	21.1	2.23M
November 25, 2025	20.83	21.16	21.16	21.2	20.76	2.27M
November 24, 2025	20.58	20.69	20.69	20.84	20.48	1.93M
November 21, 2025	20.48	20.5	20.5	20.71	20.35	1.86M
November 20, 2025	20.46	20.48	20.48	20.79	20.34	1.95M
November 19, 2025	20.39	20.32	20.32	20.53	20.27	1.51M
November 18, 2025	20.5	20.42	20.42	20.65	20.39	2.3M
November 17, 2025	20.69	20.44	20.44	20.81	20.38	1.82M
November 14, 2025	20.48	20.61	20.61	20.75	20.43	1.78M
November 13, 2025	21.05	20.62	20.62	21.05	20.59	2.48M
November 12, 2025	21.27	21.18	21.18	21.49	21.13	2.39M
November 11, 2025	21.11	21.33	21.33	21.38	21.1	2.54M
November 10, 2025	20.95	21.1	21.1	21.28	20.87	2.46M
November 07, 2025	20.56	20.9	20.9	20.96	20.47	4.71M
November 06, 2025	20	20.62	20.62	20.76	19.72	6.93M
November 05, 2025	19.46	19.69	19.69	19.8	19.33	2.71M
November 04, 2025	19.3	19.41	19.41	19.46	19.2	1.69M
November 03, 2025	19.11	19.4	19.4	19.44	18.95	2.42M
October 31, 2025	19.31	19.18	19.18	19.38	19.11	2.29M
October 30, 2025	19.42	19.44	19.44	19.55	19.24	1.87M
October 29, 2025	19.77	19.45	19.45	20.02	19.39	2.64M
October 28, 2025	19.97	19.87	19.87	19.99	19.68	2.38M
October 27, 2025	20.01	20	20	20.13	19.97	2.7M
October 24, 2025	19.78	19.98	19.98	20.1	19.7	2.63M
October 23, 2025	19.46	19.68	19.68	19.77	19.36	4.2M
October 22, 2025	19.52	19.4	19.4	19.54	19.3	3.18M
October 21, 2025	19.39	19.35	19.35	19.49	19.26	2.5M
October 20, 2025	19.28	19.38	19.38	19.41	19.09	2.17M
October 17, 2025	19.05	19.17	19.17	19.19	18.95	2.14M
October 16, 2025	19.15	19	19	19.3	18.98	3.3M
October 15, 2025	19.17	19.28	19.28	19.4	19.14	2.45M
October 14, 2025	18.86	19.13	19.13	19.26	18.81	1.76M
October 13, 2025	18.76	18.91	18.91	19.08	18.76	3.49M
October 10, 2025	18.82	18.75	18.75	18.91	18.58	5.48M
October 09, 2025	18.51	18.72	18.72	18.75	18.46	1.86M
October 08, 2025	18.27	18.48	18.48	18.48	18.18	1.83M
October 07, 2025	18	18.21	18.21	18.23	17.92	1.71M
October 06, 2025	17.75	17.91	17.91	17.92	17.74	1.47M
October 03, 2025	17.63	17.72	17.72	17.8	17.57	6.51M
October 02, 2025	17.67	17.68	17.68	17.74	17.43	2.97M
October 01, 2025	17.81	17.58	17.58	17.87	17.58	2.03M
September 30, 2025	17.75	17.81	17.81	18	17.7	1.62M
September 29, 2025	17.54	17.76	17.76	17.8	17.39	2.19M
September 26, 2025	17.2	17.48	17.48	17.5	17.12	1.68M
September 25, 2025	17.06	17.06	17.06	17.22	17.01	3.23M
September 24, 2025	17.19	17.16	17.16	17.29	17.05	2.72M
September 23, 2025	16.73	17.2	17.2	17.3	16.7	3.84M
September 22, 2025	16.61	16.75	16.75	16.85	16.5	3.27M
September 19, 2025	16.5	16.71	16.71	16.93	16.32	6.91M
September 18, 2025	15.84	16.09	16.09	16.14	15.76	1.44M
September 17, 2025	15.89	15.85	15.85	16.12	15.81	2.11M
September 16, 2025	16.24	15.87	15.87	16.24	15.81	1.62M
September 15, 2025	16.25	16.25	16.25	16.32	16.17	1.45M
September 12, 2025	16.35	16.24	16.24	16.45	16.24	1.06M
September 11, 2025	16.29	16.4	16.4	16.45	16.22	1.84M

MDU Resources Group, Inc. (MDU) NYSE