MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
19.41
+0.01 (0.05%)
Nov 4, 2025, 4:00 PM EST - Market closed
MDU Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 19.30 | 19.46 | 19.20 | 19.41 | 19.41 | 0.05% | 1,689,633 |
| Nov 3, 2025 | 19.11 | 19.44 | 18.95 | 19.40 | 19.40 | 1.15% | 2,418,959 |
| Oct 31, 2025 | 19.31 | 19.38 | 19.11 | 19.18 | 19.18 | -1.34% | 2,286,675 |
| Oct 30, 2025 | 19.42 | 19.55 | 19.24 | 19.44 | 19.44 | -0.05% | 1,868,255 |
| Oct 29, 2025 | 19.77 | 20.02 | 19.39 | 19.45 | 19.45 | -2.11% | 2,637,946 |
| Oct 28, 2025 | 19.97 | 19.99 | 19.68 | 19.87 | 19.87 | -0.65% | 2,379,863 |
| Oct 27, 2025 | 20.01 | 20.13 | 19.97 | 20.00 | 20.00 | 0.10% | 2,703,057 |
| Oct 24, 2025 | 19.78 | 20.10 | 19.70 | 19.98 | 19.98 | 1.52% | 2,633,288 |
| Oct 23, 2025 | 19.46 | 19.77 | 19.36 | 19.68 | 19.68 | 1.44% | 4,198,958 |
| Oct 22, 2025 | 19.52 | 19.54 | 19.30 | 19.40 | 19.40 | 0.26% | 3,176,996 |
| Oct 21, 2025 | 19.39 | 19.49 | 19.26 | 19.35 | 19.35 | -0.15% | 2,502,754 |
| Oct 20, 2025 | 19.28 | 19.41 | 19.09 | 19.38 | 19.38 | 1.10% | 2,169,372 |
| Oct 17, 2025 | 19.01 | 19.19 | 18.95 | 19.17 | 19.17 | 0.89% | 2,413,456 |
| Oct 16, 2025 | 19.15 | 19.30 | 18.98 | 19.00 | 19.00 | -1.45% | 3,302,768 |
| Oct 15, 2025 | 19.17 | 19.40 | 19.14 | 19.28 | 19.28 | 0.78% | 2,449,460 |
| Oct 14, 2025 | 18.86 | 19.26 | 18.81 | 19.13 | 19.13 | 1.16% | 1,763,024 |
| Oct 13, 2025 | 18.76 | 19.08 | 18.76 | 18.91 | 18.91 | 0.85% | 3,488,469 |
| Oct 10, 2025 | 18.82 | 18.91 | 18.58 | 18.75 | 18.75 | 0.16% | 5,483,495 |
| Oct 9, 2025 | 18.51 | 18.75 | 18.46 | 18.72 | 18.72 | 1.30% | 1,857,599 |
| Oct 8, 2025 | 18.27 | 18.48 | 18.19 | 18.48 | 18.48 | 1.48% | 1,827,008 |
| Oct 7, 2025 | 18.00 | 18.23 | 17.92 | 18.21 | 18.21 | 1.68% | 1,707,655 |
| Oct 6, 2025 | 17.75 | 17.92 | 17.74 | 17.91 | 17.91 | 1.07% | 1,470,265 |
| Oct 3, 2025 | 17.63 | 17.80 | 17.57 | 17.72 | 17.72 | 0.23% | 6,506,720 |
| Oct 2, 2025 | 17.67 | 17.74 | 17.43 | 17.68 | 17.68 | 0.57% | 2,965,748 |
| Oct 1, 2025 | 17.81 | 17.87 | 17.58 | 17.58 | 17.58 | -1.29% | 2,031,186 |
| Sep 30, 2025 | 17.75 | 18.00 | 17.70 | 17.81 | 17.81 | 0.28% | 1,624,735 |
| Sep 29, 2025 | 17.54 | 17.80 | 17.39 | 17.76 | 17.76 | 1.60% | 2,190,594 |
| Sep 26, 2025 | 17.20 | 17.50 | 17.12 | 17.48 | 17.48 | 2.46% | 1,680,839 |
| Sep 25, 2025 | 17.06 | 17.22 | 17.01 | 17.06 | 17.06 | -0.58% | 3,227,194 |
| Sep 24, 2025 | 17.19 | 17.29 | 17.05 | 17.16 | 17.16 | -0.23% | 2,721,903 |
| Sep 23, 2025 | 16.73 | 17.30 | 16.70 | 17.20 | 17.20 | 2.69% | 3,836,376 |
| Sep 22, 2025 | 16.61 | 16.85 | 16.50 | 16.75 | 16.75 | 0.24% | 3,265,889 |
| Sep 19, 2025 | 16.50 | 16.93 | 16.32 | 16.71 | 16.71 | 3.85% | 6,905,477 |
| Sep 18, 2025 | 15.84 | 16.14 | 15.76 | 16.09 | 16.09 | 1.51% | 1,443,885 |
| Sep 17, 2025 | 15.89 | 16.12 | 15.81 | 15.85 | 15.85 | -0.13% | 2,109,863 |
| Sep 16, 2025 | 16.24 | 16.24 | 15.81 | 15.87 | 15.87 | -2.34% | 1,621,766 |
| Sep 15, 2025 | 16.25 | 16.32 | 16.17 | 16.25 | 16.25 | 0.06% | 1,452,418 |
| Sep 12, 2025 | 16.35 | 16.45 | 16.24 | 16.24 | 16.24 | -0.98% | 1,059,383 |
| Sep 11, 2025 | 16.29 | 16.45 | 16.23 | 16.40 | 16.40 | -0.12% | 1,835,163 |
| Sep 10, 2025 | 16.13 | 16.45 | 16.09 | 16.42 | 16.28 | 2.24% | 1,676,552 |
| Sep 9, 2025 | 16.03 | 16.15 | 15.98 | 16.06 | 15.92 | -0.25% | 1,441,811 |
| Sep 8, 2025 | 16.16 | 16.19 | 15.88 | 16.10 | 15.96 | -0.49% | 1,493,516 |
| Sep 5, 2025 | 16.30 | 16.35 | 16.05 | 16.18 | 16.04 | -0.37% | 1,688,233 |
| Sep 4, 2025 | 16.30 | 16.33 | 16.01 | 16.24 | 16.10 | 0.56% | 1,237,570 |
| Sep 3, 2025 | 16.22 | 16.31 | 16.07 | 16.15 | 16.01 | -0.92% | 1,060,022 |
| Sep 2, 2025 | 16.17 | 16.40 | 16.11 | 16.30 | 16.16 | 0.06% | 1,238,218 |
| Aug 29, 2025 | 16.42 | 16.55 | 16.24 | 16.29 | 16.15 | -0.79% | 893,629 |
| Aug 28, 2025 | 16.43 | 16.48 | 16.29 | 16.42 | 16.28 | -0.18% | 1,474,509 |
| Aug 27, 2025 | 16.33 | 16.50 | 16.28 | 16.45 | 16.31 | 0.73% | 1,604,375 |
| Aug 26, 2025 | 16.37 | 16.50 | 16.17 | 16.33 | 16.19 | - | 1,905,357 |