Skip to main content
logo
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
19.17
0.00 (0.00%)
Dec 19, 2025, 4:00 PM EST - Market closed

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202518.9919.2418.9619.1719.17-3,512,217
Dec 18, 202519.4019.4519.1019.1719.17-1.13%3,144,287
Dec 17, 202519.5419.6019.3219.3919.39-0.62%2,248,937
Dec 16, 202519.6019.6619.4419.5119.51-0.26%2,479,126
Dec 15, 202519.6219.6819.3619.5619.56-0.15%1,800,003
Dec 12, 202519.7819.7819.5419.5919.59-0.25%2,243,135
Dec 11, 202519.6219.7119.5419.6419.64-0.20%2,499,198
Dec 10, 202519.4719.7119.3819.6819.541.39%3,478,272
Dec 9, 202519.3419.5519.3119.4119.270.31%2,587,958
Dec 8, 202519.4119.7119.3019.3519.210.47%3,032,878
Dec 5, 202519.4019.4119.2219.2619.12-1.03%2,547,516
Dec 4, 202519.6019.7519.3619.4619.32-3.85%6,861,759
Dec 3, 202520.5720.6020.2420.2420.10-1.51%1,454,033
Dec 2, 202520.8120.9220.3420.5520.40-0.53%2,427,813
Dec 1, 202521.1121.1620.6520.6620.51-3.10%1,619,587
Nov 28, 202521.3121.3421.1421.3221.170.76%1,080,730
Nov 26, 202521.1521.3421.1021.1621.01-2,225,028
Nov 25, 202520.8321.2020.7621.1621.012.27%2,265,310
Nov 24, 202520.5820.8420.4820.6920.540.93%1,931,873
Nov 21, 202520.4820.7120.3520.5020.350.10%1,864,181
Nov 20, 202520.4620.7920.3420.4820.330.79%1,954,029
Nov 19, 202520.3920.5320.2720.3220.18-0.49%1,511,995
Nov 18, 202520.5020.6520.3920.4220.27-0.10%2,297,813
Nov 17, 202520.6920.8120.3820.4420.29-0.82%1,819,746
Nov 14, 202520.4820.7520.4320.6120.46-0.05%1,778,156
Nov 13, 202521.0521.0520.5920.6220.47-2.64%2,475,753
Nov 12, 202521.2721.4921.1321.1821.03-0.70%2,385,696
Nov 11, 202521.1121.3821.1021.3321.181.09%2,535,923
Nov 10, 202520.9521.2820.8721.1020.950.96%2,458,514
Nov 7, 202520.5620.9620.4720.9020.751.36%4,706,715
Nov 6, 202520.0020.7619.7220.6220.474.72%6,928,916
Nov 5, 202519.4619.8019.3319.6919.551.44%2,713,925
Nov 4, 202519.3019.4619.2019.4119.270.05%1,689,633
Nov 3, 202519.1119.4418.9519.4019.261.15%2,418,959
Oct 31, 202519.3119.3819.1119.1819.04-1.34%2,286,675
Oct 30, 202519.4219.5519.2419.4419.30-0.05%1,868,255
Oct 29, 202519.7720.0219.3919.4519.31-2.11%2,637,946
Oct 28, 202519.9719.9919.6819.8719.73-0.65%2,379,863
Oct 27, 202520.0120.1319.9720.0019.860.10%2,703,057
Oct 24, 202519.7820.1019.7019.9819.841.52%2,633,288
Oct 23, 202519.4619.7719.3619.6819.541.44%4,198,958
Oct 22, 202519.5219.5419.3019.4019.260.26%3,176,996
Oct 21, 202519.3919.4919.2619.3519.21-0.15%2,502,754
Oct 20, 202519.2819.4119.0919.3819.241.10%2,169,372
Oct 17, 202519.0119.1918.9519.1719.030.89%2,413,456
Oct 16, 202519.1519.3018.9819.0018.86-1.45%3,302,768
Oct 15, 202519.1719.4019.1419.2819.140.78%2,449,460
Oct 14, 202518.8619.2618.8119.1318.991.16%1,763,024
Oct 13, 202518.7619.0818.7618.9118.780.85%3,488,469
Oct 10, 202518.8218.9118.5818.7518.620.16%5,483,495