MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	22.28	22.35	22.21	22.38	-	0.27%	187,069
Apr 9, 2026	22.17	22.47	22.17	22.32	22.32	0.68%	1,356,483
Apr 8, 2026	21.64	22.22	21.61	22.17	22.17	2.69%	1,621,780
Apr 7, 2026	21.39	21.65	21.36	21.59	21.59	0.89%	1,274,383
Apr 6, 2026	21.24	21.44	21.17	21.40	21.40	0.38%	1,383,177
Apr 2, 2026	20.82	21.33	20.82	21.32	21.32	1.38%	1,134,523
Apr 1, 2026	20.69	21.09	20.61	21.03	21.03	1.50%	1,672,201
Mar 31, 2026	20.67	20.83	20.35	20.72	20.72	0.58%	1,347,188
Mar 30, 2026	20.85	20.85	20.48	20.60	20.60	-0.05%	1,408,871
Mar 27, 2026	20.56	20.77	20.56	20.61	20.61	-0.10%	942,270
Mar 26, 2026	20.48	20.76	20.41	20.63	20.63	0.39%	1,063,335
Mar 25, 2026	20.75	20.75	20.41	20.55	20.55	0.54%	1,976,891
Mar 24, 2026	20.00	20.60	19.97	20.44	20.44	1.74%	1,106,401
Mar 23, 2026	19.93	20.22	19.69	20.09	20.09	2.24%	2,583,494
Mar 20, 2026	20.49	20.49	19.62	19.65	19.65	-3.68%	4,621,493
Mar 19, 2026	20.19	20.56	20.19	20.40	20.40	0.25%	1,432,190
Mar 18, 2026	20.30	20.50	20.23	20.35	20.35	-0.25%	2,357,295
Mar 17, 2026	20.74	20.77	20.33	20.40	20.40	-1.02%	1,751,979
Mar 16, 2026	21.17	21.29	20.55	20.61	20.61	-2.32%	2,947,057
Mar 13, 2026	21.22	21.40	20.99	21.10	21.10	0.96%	2,104,070
Mar 12, 2026	20.73	20.96	20.62	20.90	20.90	-0.33%	1,873,560
Mar 11, 2026	20.89	21.10	20.65	20.97	20.83	-0.24%	1,893,500
Mar 10, 2026	21.04	21.31	20.81	21.02	20.88	-1.50%	1,786,442
Mar 9, 2026	20.83	21.34	20.61	21.34	21.20	1.76%	2,075,899
Mar 6, 2026	21.39	21.39	20.83	20.97	20.83	-1.36%	1,624,975
Mar 5, 2026	20.68	21.30	20.51	21.26	21.12	1.97%	2,429,696
Mar 4, 2026	20.68	20.88	20.51	20.85	20.71	1.02%	1,498,421
Mar 3, 2026	20.52	20.74	20.15	20.64	20.50	-1.01%	1,298,828
Mar 2, 2026	20.63	21.00	20.50	20.85	20.71	0.82%	1,523,533
Feb 27, 2026	20.40	20.69	20.35	20.68	20.54	1.17%	1,859,227
Feb 26, 2026	20.45	20.60	20.34	20.44	20.30	0.29%	2,094,279
Feb 25, 2026	20.30	20.43	20.02	20.38	20.24	0.39%	1,509,233
Feb 24, 2026	20.08	20.43	19.82	20.30	20.16	1.10%	1,362,809
Feb 23, 2026	20.23	20.56	19.93	20.08	19.95	-0.74%	1,643,582
Feb 20, 2026	20.33	20.35	20.01	20.23	20.09	-0.10%	1,119,267
Feb 19, 2026	20.42	20.51	20.19	20.25	20.11	-0.54%	1,562,597
Feb 18, 2026	20.34	20.55	20.23	20.36	20.22	0.44%	1,474,300
Feb 17, 2026	20.83	20.94	20.23	20.27	20.13	-2.55%	1,921,489
Feb 13, 2026	20.76	21.04	20.65	20.80	20.66	-0.05%	1,741,706
Feb 12, 2026	20.62	20.93	20.50	20.81	20.67	1.41%	1,284,210
Feb 11, 2026	20.44	20.59	20.36	20.52	20.38	0.98%	1,322,141
Feb 10, 2026	20.09	20.48	19.97	20.32	20.18	0.99%	2,952,822
Feb 9, 2026	20.15	20.23	19.99	20.12	19.99	-1.08%	1,846,111
Feb 6, 2026	20.40	20.78	20.29	20.34	20.20	0.89%	2,688,701
Feb 5, 2026	20.94	21.26	20.12	20.16	20.03	-4.14%	3,512,044
Feb 4, 2026	21.15	21.28	20.94	21.03	20.89	0.57%	2,911,328
Feb 3, 2026	20.45	20.99	20.44	20.91	20.77	2.65%	1,891,973
Feb 2, 2026	20.46	20.48	20.27	20.37	20.23	-0.68%	2,032,991
Jan 30, 2026	20.40	20.55	20.27	20.51	20.37	-0.10%	1,978,375
Jan 29, 2026	20.59	20.93	20.37	20.53	20.39	0.44%	1,901,177