MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
20.68
+0.24 (1.17%)
At close: Feb 27, 2026, 4:00 PM EST
20.90
+0.22 (1.08%)
After-hours: Feb 27, 2026, 7:44 PM EST
MDU Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.40 | 20.69 | 20.35 | 20.68 | 20.68 | 1.17% | 1,838,015 |
| Feb 26, 2026 | 20.45 | 20.60 | 20.34 | 20.44 | 20.44 | 0.29% | 2,093,137 |
| Feb 25, 2026 | 20.30 | 20.43 | 20.02 | 20.38 | 20.38 | 0.39% | 1,509,133 |
| Feb 24, 2026 | 20.08 | 20.43 | 19.82 | 20.30 | 20.30 | 1.10% | 1,362,807 |
| Feb 23, 2026 | 20.23 | 20.56 | 19.93 | 20.08 | 20.08 | -0.74% | 1,643,582 |
| Feb 20, 2026 | 20.33 | 20.35 | 20.01 | 20.23 | 20.23 | -0.10% | 1,119,217 |
| Feb 19, 2026 | 20.42 | 20.51 | 20.19 | 20.25 | 20.25 | -0.54% | 1,562,597 |
| Feb 18, 2026 | 20.34 | 20.55 | 20.23 | 20.36 | 20.36 | 0.44% | 1,474,300 |
| Feb 17, 2026 | 20.83 | 20.94 | 20.23 | 20.27 | 20.27 | -2.55% | 1,918,058 |
| Feb 13, 2026 | 20.76 | 21.04 | 20.65 | 20.80 | 20.80 | -0.05% | 1,741,706 |
| Feb 12, 2026 | 20.62 | 20.93 | 20.50 | 20.81 | 20.81 | 1.41% | 1,284,157 |
| Feb 11, 2026 | 20.44 | 20.59 | 20.36 | 20.52 | 20.52 | 0.98% | 1,322,117 |
| Feb 10, 2026 | 20.09 | 20.48 | 19.97 | 20.32 | 20.32 | 0.99% | 2,952,319 |
| Feb 9, 2026 | 20.15 | 20.23 | 19.99 | 20.12 | 20.12 | -1.08% | 1,846,095 |
| Feb 6, 2026 | 20.40 | 20.78 | 20.29 | 20.34 | 20.34 | 0.89% | 2,688,701 |
| 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 |