MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.94	21.26	20.12	20.16	20.16	-4.14%	3,512,044
Feb 4, 2026	21.15	21.28	20.94	21.03	21.03	0.57%	2,911,328
Feb 3, 2026	20.45	20.99	20.44	20.91	20.91	2.65%	1,891,690
Feb 2, 2026	20.46	20.48	20.27	20.37	20.37	-0.68%	2,032,990
Jan 30, 2026	20.40	20.55	20.27	20.51	20.51	-0.10%	1,978,375
Jan 29, 2026	20.59	20.93	20.37	20.53	20.53	0.44%	1,901,172
Jan 28, 2026	20.53	20.62	20.41	20.44	20.44	-0.39%	1,321,432
Jan 27, 2026	20.52	20.67	20.38	20.52	20.52	0.29%	1,096,128
Jan 26, 2026	20.32	20.54	20.18	20.46	20.46	1.29%	1,470,575
Jan 23, 2026	20.66	20.74	20.02	20.20	20.20	-2.27%	2,730,106
Jan 22, 2026	20.99	20.99	20.63	20.67	20.67	-0.96%	2,234,573
Jan 21, 2026	20.73	20.92	20.39	20.87	20.87	1.76%	1,686,870
Jan 20, 2026	20.65	20.68	20.38	20.51	20.51	-0.73%	1,446,017
Jan 16, 2026	20.32	20.73	20.32	20.66	20.66	1.18%	1,862,554
Jan 15, 2026	20.47	20.51	20.30	20.42	20.42	0.49%	2,370,406
Jan 14, 2026	20.33	20.49	20.26	20.32	20.32	0.20%	2,172,635
Jan 13, 2026	20.27	20.41	20.15	20.28	20.28	0.50%	2,186,511
Jan 12, 2026	20.15	20.44	20.11	20.18	20.18	-0.35%	1,651,613
Jan 9, 2026	20.13	20.35	20.13	20.25	20.25	0.85%	1,457,550
Jan 8, 2026	19.68	20.08	19.67	20.08	20.08	1.98%	2,670,378
Jan 7, 2026	20.00	20.02	19.62	19.69	19.69	-1.25%	2,174,137
Jan 6, 2026	19.88	19.96	19.52	19.94	19.94	1.06%	4,235,376
Jan 5, 2026	19.84	19.89	19.48	19.73	19.73	-0.70%	2,800,048
Jan 2, 2026	19.54	19.88	19.42	19.87	19.87	1.79%	2,960,787
Dec 31, 2025	19.74	19.78	19.48	19.52	19.52	-1.11%	1,870,865
Dec 30, 2025	19.78	19.92	19.72	19.74	19.74	-0.20%	1,449,749
Dec 29, 2025	19.71	19.82	19.64	19.78	19.78	0.51%	1,378,437
Dec 26, 2025	19.63	19.71	19.51	19.68	19.68	0.20%	1,155,614
Dec 24, 2025	19.62	19.68	19.57	19.64	19.64	0.46%	650,868
Dec 23, 2025	19.53	19.67	19.46	19.55	19.55	0.41%	3,313,289
Dec 22, 2025	19.17	19.55	19.07	19.47	19.47	1.56%	2,608,681
Dec 19, 2025	18.99	19.24	18.96	19.17	19.17	-	3,512,217
Dec 18, 2025	19.40	19.45	19.10	19.17	19.17	-1.13%	3,144,287
Dec 17, 2025	19.54	19.60	19.32	19.39	19.39	-0.62%	2,248,937
Dec 16, 2025	19.60	19.66	19.44	19.51	19.51	-0.26%	2,479,126
Dec 15, 2025	19.62	19.68	19.36	19.56	19.56	-0.15%	1,800,003
Dec 12, 2025	19.78	19.78	19.54	19.59	19.59	-0.25%	2,243,135
Dec 11, 2025	19.62	19.71	19.54	19.64	19.64	-0.20%	2,499,198
Dec 10, 2025	19.47	19.71	19.38	19.68	19.54	1.39%	3,478,272
Dec 9, 2025	19.34	19.55	19.31	19.41	19.27	0.31%	2,587,958
Dec 8, 2025	19.41	19.71	19.30	19.35	19.21	0.47%	3,032,878
Dec 5, 2025	19.40	19.41	19.22	19.26	19.12	-1.03%	2,547,516
Dec 4, 2025	19.60	19.75	19.36	19.46	19.32	-3.85%	6,861,759
Dec 3, 2025	20.57	20.60	20.24	20.24	20.10	-1.51%	1,454,033
Dec 2, 2025	20.81	20.92	20.34	20.55	20.40	-0.53%	2,427,813
Dec 1, 2025	21.11	21.16	20.65	20.66	20.51	-3.10%	1,619,587
Nov 28, 2025	21.31	21.34	21.14	21.32	21.17	0.76%	1,080,730
Nov 26, 2025	21.15	21.34	21.10	21.16	21.01	-	2,225,028
Nov 25, 2025	20.83	21.20	20.76	21.16	21.01	2.27%	2,265,310
Nov 24, 2025	20.58	20.84	20.48	20.69	20.54	0.93%	1,931,873