MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.83	19.93	19.65	19.67	19.67	-0.76%	2,834,591
Nov 2, 2026	19.68	19.93	19.66	19.82	19.82	0.51%	2,467,383
Oct 30, 2026	19.81	19.85	19.57	19.72	19.72	0.05%	1,692,982
Oct 29, 2026	19.64	19.77	19.53	19.71	19.71	1.13%	1,475,801
Oct 28, 2026	19.67	19.67	19.40	19.49	19.49	-0.56%	1,316,466
Oct 27, 2026	19.41	19.63	19.34	19.60	19.60	1.08%	1,336,008
Oct 26, 2026	19.22	19.45	19.20	19.39	19.39	0.88%	1,355,552
Oct 23, 2026	19.31	19.49	19.12	19.22	19.22	-0.77%	1,039,495
Oct 22, 2026	19.06	19.40	19.06	19.37	19.37	1.31%	1,525,133
Oct 21, 2026	19.18	19.18	19.08	19.12	19.12	0.10%	1,804,513
Oct 20, 2026	18.94	19.16	18.92	19.10	19.10	1.06%	2,269,253
Oct 19, 2026	18.96	19.01	18.82	18.90	18.90	-0.53%	1,699,493
Oct 16, 2026	18.71	19.09	18.57	19.00	19.00	2.10%	1,763,427
Oct 15, 2026	18.71	18.77	18.46	18.61	18.61	0.38%	1,193,733
Oct 14, 2026	18.54	18.63	18.35	18.54	18.54	-0.54%	1,134,084
Oct 13, 2026	18.72	18.78	18.46	18.64	18.64	-0.05%	1,027,656
Oct 12, 2026	18.76	18.82	18.64	18.65	18.65	-0.48%	1,460,836
Oct 9, 2026	18.79	18.84	18.63	18.74	18.74	-0.37%	1,117,689
Oct 8, 2026	18.87	18.90	18.64	18.81	18.81	-0.42%	1,376,625
Oct 7, 2026	18.91	19.01	18.79	18.89	18.89	-0.32%	1,726,265
Oct 6, 2026	18.83	18.95	18.70	18.95	18.95	1.39%	1,483,658
Oct 5, 2026	18.61	18.75	18.40	18.69	18.69	0.43%	2,230,176
Oct 2, 2026	18.59	18.74	18.55	18.61	18.61	0.76%	1,498,355
Oct 1, 2026	18.53	18.62	18.24	18.47	18.47	-0.38%	2,003,099
Sep 30, 2026	18.78	18.83	18.47	18.54	18.54	-0.75%	2,463,803
Sep 29, 2026	18.45	18.71	18.33	18.68	18.68	0.81%	1,897,444
Sep 28, 2026	18.82	18.82	18.27	18.53	18.53	-1.23%	2,459,383
Sep 25, 2026	18.45	18.87	18.45	18.76	18.76	0.64%	1,795,861
Sep 24, 2026	18.45	18.69	18.33	18.64	18.64	1.36%	2,706,055
Sep 23, 2026	18.46	18.51	18.25	18.39	18.39	-0.92%	1,527,956
Sep 22, 2026	18.63	18.73	18.48	18.56	18.56	-	1,724,309
Sep 21, 2026	18.57	18.78	18.53	18.56	18.56	-	1,276,463
Sep 18, 2026	18.63	18.73	18.52	18.56	18.56	-0.85%	5,580,966
Sep 17, 2026	18.76	18.87	18.59	18.72	18.72	0.38%	1,778,077
Sep 16, 2026	18.98	18.98	18.55	18.65	18.65	0.32%	1,577,377
Sep 15, 2026	19.04	19.04	18.47	18.59	18.59	-0.69%	1,903,324
Sep 14, 2026	19.12	19.22	18.68	18.72	18.72	-2.50%	2,266,453
Sep 11, 2026	19.39	19.42	19.09	19.20	19.20	-0.21%	1,452,549
Sep 10, 2026	19.50	19.56	19.16	19.24	19.24	-1.05%	1,234,810
Sep 9, 2026	20.04	20.11	19.55	19.59	19.45	-1.26%	1,362,544
Sep 8, 2026	19.59	19.98	19.59	19.84	19.69	1.38%	2,066,386
Sep 4, 2026	19.63	19.81	19.55	19.57	19.43	-0.81%	1,883,404
Sep 3, 2026	19.83	19.92	19.66	19.73	19.58	-0.40%	3,190,645
Sep 2, 2026	19.95	19.98	19.71	19.81	19.66	-0.70%	1,334,336
Sep 1, 2026	19.98	20.10	19.80	19.95	19.80	0.15%	1,356,639
Aug 31, 2026	19.72	20.02	19.58	19.92	19.77	0.66%	1,910,658
Aug 28, 2026	20.25	20.37	19.69	19.79	19.64	-1.93%	1,181,189
Aug 27, 2026	20.11	20.28	19.98	20.18	20.03	-0.54%	1,328,762
Aug 26, 2026	20.05	20.30	20.05	20.29	20.14	1.55%	1,310,133
Aug 25, 2026	19.99	20.09	19.81	19.98	19.83	0.10%	992,161