MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	21.35	21.45	21.19	21.21	21.21	-1.12%	1,814,215
Jun 29, 2026	21.93	21.93	21.35	21.45	21.45	-1.97%	1,807,095
Jun 26, 2026	21.76	21.91	21.53	21.88	21.88	0.83%	2,844,548
Jun 25, 2026	21.81	21.87	21.62	21.70	21.70	0.18%	1,476,576
Jun 24, 2026	21.36	21.77	21.36	21.66	21.66	0.32%	2,009,656
Jun 23, 2026	21.19	21.68	21.14	21.59	21.59	1.84%	1,735,597
Jun 22, 2026	21.11	21.49	21.07	21.20	21.20	-0.42%	1,584,769
Jun 18, 2026	20.92	21.34	20.92	21.29	21.29	1.91%	3,101,589
Jun 17, 2026	20.90	21.19	20.76	20.89	20.89	-0.62%	1,139,734
Jun 16, 2026	21.16	21.32	20.94	21.02	21.02	-0.14%	1,609,059
Jun 15, 2026	21.00	21.22	21.00	21.05	21.05	-0.28%	1,207,849
Jun 12, 2026	20.95	21.30	20.84	21.11	21.11	0.96%	996,290
Jun 11, 2026	21.16	21.37	20.88	20.91	20.91	-0.43%	1,049,710
Jun 10, 2026	21.21	21.47	21.11	21.14	21.00	0.81%	1,193,409
Jun 9, 2026	21.19	21.25	20.83	20.97	20.83	-0.57%	1,582,576
Jun 8, 2026	21.35	21.39	21.05	21.09	20.95	-1.26%	1,267,991
Jun 5, 2026	20.99	21.48	20.99	21.36	21.22	0.99%	1,207,521
Jun 4, 2026	20.86	21.18	20.70	21.15	21.01	1.88%	1,285,913
Jun 3, 2026	20.81	21.18	20.75	20.76	20.62	-0.34%	1,349,052
Jun 2, 2026	20.83	21.05	20.78	20.83	20.69	0.53%	1,587,923
Jun 1, 2026	20.88	21.08	20.64	20.72	20.58	-1.71%	2,187,253
May 29, 2026	21.52	21.57	20.94	21.08	20.94	-2.14%	3,200,686
May 28, 2026	21.80	21.87	21.37	21.54	21.40	-1.69%	1,431,339
May 27, 2026	22.12	22.17	21.81	21.91	21.76	-1.62%	1,783,959
May 26, 2026	22.30	22.37	22.12	22.27	22.12	0.50%	1,593,737
May 22, 2026	21.91	22.24	21.82	22.16	22.01	1.51%	2,024,833
May 21, 2026	22.07	22.17	21.53	21.83	21.69	-0.77%	6,784,883
May 20, 2026	22.47	22.50	22.00	22.00	21.85	-1.30%	1,933,594
May 19, 2026	22.38	22.53	22.25	22.29	22.14	-0.85%	1,238,478
May 18, 2026	22.32	22.58	22.25	22.48	22.33	1.54%	1,435,832
May 15, 2026	22.62	22.62	22.13	22.14	21.99	-1.91%	1,433,982
May 14, 2026	22.71	22.78	22.41	22.57	22.42	-0.22%	1,799,168
May 13, 2026	22.75	22.80	22.41	22.62	22.47	-0.75%	1,416,867
May 12, 2026	22.77	22.86	22.54	22.79	22.64	-0.04%	1,828,245
May 11, 2026	22.61	22.98	22.43	22.80	22.65	1.38%	2,229,677
May 8, 2026	22.75	22.75	22.40	22.49	22.34	0.09%	1,421,530
May 7, 2026	21.45	22.74	21.33	22.47	22.32	0.72%	2,990,451
May 6, 2026	22.50	22.68	21.92	22.31	22.16	-0.67%	2,295,038
May 5, 2026	22.57	22.83	22.28	22.46	22.31	-0.31%	1,567,533
May 4, 2026	22.47	22.68	22.30	22.53	22.38	-0.31%	1,172,329
May 1, 2026	22.50	22.75	22.38	22.60	22.45	0.31%	1,242,408
Apr 30, 2026	22.07	22.68	22.05	22.53	22.38	2.64%	2,154,612
Apr 29, 2026	21.93	22.12	21.79	21.95	21.80	-0.23%	1,846,022
Apr 28, 2026	22.10	22.16	21.90	22.00	21.85	0.32%	1,231,019
Apr 27, 2026	21.88	22.26	21.73	21.93	21.78	0.64%	1,675,216
Apr 24, 2026	21.94	22.02	21.69	21.79	21.65	-0.68%	1,100,223
Apr 23, 2026	21.48	21.99	21.44	21.94	21.79	2.91%	1,181,082
Apr 22, 2026	21.60	21.67	21.15	21.32	21.18	-0.47%	985,094
Apr 21, 2026	21.89	22.00	21.38	21.42	21.28	-1.97%	884,316
Apr 20, 2026	21.77	22.02	21.70	21.85	21.71	0.41%	1,425,355