Skip to main content
logo
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
21.32
+0.16 (0.76%)
Nov 28, 2025, 1:00 PM EST - Market closed

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202521.3121.3421.1421.3221.320.76%713,386
Nov 26, 202521.1521.3421.1021.1621.16-2,225,020
Nov 25, 202520.8321.2020.7621.1621.162.27%2,040,946
Nov 24, 202520.5820.8420.4820.6920.690.93%1,931,574
Nov 21, 202520.4820.7120.3520.5020.500.10%1,864,019
Nov 20, 202520.4620.7920.3420.4820.480.79%1,954,016
Nov 19, 202520.3920.5320.2720.3220.32-0.49%1,511,995
Nov 18, 202520.5020.6520.3920.4220.42-0.10%2,297,813
Nov 17, 202520.6920.8120.3820.4420.44-0.82%1,819,746
Nov 14, 202520.4820.7520.4320.6120.61-0.05%1,778,156
Nov 13, 202521.0521.0520.5920.6220.62-2.64%2,475,753
Nov 12, 202521.2721.4921.1321.1821.18-0.70%2,385,696
Nov 11, 202521.1121.3821.1021.3321.331.09%2,535,923
Nov 10, 202520.9521.2820.8721.1021.100.96%2,458,514
Nov 7, 202520.5620.9620.4720.9020.901.36%4,706,715
Nov 6, 202520.0020.7619.7220.6220.624.72%6,928,916
Nov 5, 202519.4619.8019.3319.6919.691.44%2,713,925
Nov 4, 202519.3019.4619.2019.4119.410.05%1,689,633
Nov 3, 202519.1119.4418.9519.4019.401.15%2,418,959
Oct 31, 202519.3119.3819.1119.1819.18-1.34%2,286,675
Oct 30, 202519.4219.5519.2419.4419.44-0.05%1,868,255
Oct 29, 202519.7720.0219.3919.4519.45-2.11%2,637,946
Oct 28, 202519.9719.9919.6819.8719.87-0.65%2,379,863
Oct 27, 202520.0120.1319.9720.0020.000.10%2,703,057
Oct 24, 202519.7820.1019.7019.9819.981.52%2,633,288
Oct 23, 202519.4619.7719.3619.6819.681.44%4,198,958
Oct 22, 202519.5219.5419.3019.4019.400.26%3,176,996
Oct 21, 202519.3919.4919.2619.3519.35-0.15%2,502,754
Oct 20, 202519.2819.4119.0919.3819.381.10%2,169,372
Oct 17, 202519.0119.1918.9519.1719.170.89%2,413,456
Oct 16, 202519.1519.3018.9819.0019.00-1.45%3,302,768
Oct 15, 202519.1719.4019.1419.2819.280.78%2,449,460
Oct 14, 202518.8619.2618.8119.1319.131.16%1,763,024
Oct 13, 202518.7619.0818.7618.9118.910.85%3,488,469
Oct 10, 202518.8218.9118.5818.7518.750.16%5,483,495
Oct 9, 202518.5118.7518.4618.7218.721.30%1,857,599
Oct 8, 202518.2718.4818.1918.4818.481.48%1,827,008
Oct 7, 202518.0018.2317.9218.2118.211.68%1,707,655
Oct 6, 202517.7517.9217.7417.9117.911.07%1,470,265
Oct 3, 202517.6317.8017.5717.7217.720.23%6,506,720
Oct 2, 202517.6717.7417.4317.6817.680.57%2,965,748
Oct 1, 202517.8117.8717.5817.5817.58-1.29%2,031,186
Sep 30, 202517.7518.0017.7017.8117.810.28%1,624,735
Sep 29, 202517.5417.8017.3917.7617.761.60%2,190,594
Sep 26, 202517.2017.5017.1217.4817.482.46%1,680,839
Sep 25, 202517.0617.2217.0117.0617.06-0.58%3,227,194
Sep 24, 202517.1917.2917.0517.1617.16-0.23%2,721,903
Sep 23, 202516.7317.3016.7017.2017.202.69%3,836,376
Sep 22, 202516.6116.8516.5016.7516.750.24%3,265,889
Sep 19, 202516.5016.9316.3216.7116.713.85%6,905,477