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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.27	20.28	20.28	20.41	20.15	2.19M
January 12, 2026	20.15	20.18	20.18	20.44	20.11	1.65M
January 09, 2026	20.13	20.25	20.25	20.35	20.13	1.46M
January 08, 2026	19.75	20.08	20.08	20.08	19.67	2.09M
January 07, 2026	20	19.69	19.69	20.02	19.62	2.17M
January 06, 2026	19.88	19.94	19.94	19.95	19.52	4.24M
January 05, 2026	19.84	19.73	19.73	19.89	19.48	2.8M
January 02, 2026	19.54	19.87	19.87	19.88	19.42	3.01M
December 31, 2025	19.74	19.52	19.52	19.78	19.48	1.93M
December 30, 2025	19.78	19.74	19.74	19.92	19.72	1.46M
December 29, 2025	19.71	19.78	19.78	19.82	19.64	1.38M
December 26, 2025	19.63	19.68	19.68	19.71	19.51	1.16M
December 24, 2025	19.62	19.64	19.64	19.68	19.57	656,700
December 23, 2025	19.53	19.55	19.55	19.67	19.46	3.34M
December 22, 2025	19.17	19.47	19.47	19.55	19.07	2.62M
December 19, 2025	18.99	19.17	19.17	19.24	18.96	3.52M
December 18, 2025	19.4	19.17	19.17	19.45	19.1	3.14M
December 17, 2025	19.54	19.39	19.39	19.6	19.32	2.25M
December 16, 2025	19.6	19.51	19.51	19.66	19.44	2.48M
December 15, 2025	19.62	19.56	19.56	19.68	19.36	1.8M
December 12, 2025	19.78	19.59	19.59	19.78	19.54	2.24M
December 11, 2025	19.62	19.64	19.64	19.71	19.54	2.5M
December 10, 2025	19.47	19.68	19.68	19.7	19.38	3.48M
December 09, 2025	19.34	19.41	19.41	19.55	19.31	2.59M
December 08, 2025	19.41	19.35	19.35	19.7	19.3	3.03M
December 05, 2025	19.4	19.26	19.26	19.41	19.22	2.55M
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

MDU Resources Group, Inc. (MDU) NYSE