MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.58	20.72	20.31	20.65	20.65	1.77%	952,888
Aug 13, 2026	20.59	20.71	20.27	20.29	20.29	-1.12%	1,007,818
Aug 12, 2026	20.74	20.80	20.45	20.52	20.52	0.10%	1,408,576
Aug 11, 2026	20.42	20.67	20.31	20.50	20.50	0.44%	1,295,930
Aug 10, 2026	20.59	20.59	20.31	20.41	20.41	-0.68%	1,486,825
Aug 7, 2026	19.50	20.72	19.50	20.55	20.55	-1.01%	1,677,564
Aug 6, 2026	20.16	21.01	19.85	20.76	20.76	3.70%	4,500,180
Aug 5, 2026	20.11	20.17	19.85	20.02	20.02	-0.30%	1,730,970
Aug 4, 2026	20.03	20.23	19.75	20.08	20.08	-0.15%	1,397,951
Aug 3, 2026	19.55	20.13	19.55	20.11	20.11	0.80%	2,082,729
Jul 31, 2026	20.17	20.17	19.80	19.95	19.95	-0.10%	1,568,206
Jul 30, 2026	20.03	20.11	19.85	19.97	19.97	-0.20%	1,073,362
Jul 29, 2026	20.73	20.77	19.87	20.01	20.01	-3.05%	1,543,223
Jul 28, 2026	20.93	21.10	20.62	20.64	20.64	-1.20%	1,149,090
Jul 27, 2026	21.11	21.26	20.88	20.89	20.89	-1.69%	827,821
Jul 24, 2026	21.23	21.38	21.05	21.25	21.25	0.47%	917,381
Jul 23, 2026	20.89	21.27	20.86	21.15	21.15	0.19%	1,074,013
Jul 22, 2026	21.16	21.25	20.94	21.11	21.11	0.52%	1,202,135
Jul 21, 2026	20.79	21.04	20.70	21.00	21.00	0.62%	1,229,888
Jul 20, 2026	21.11	21.27	20.81	20.87	20.87	-1.28%	910,360
Jul 17, 2026	21.46	21.56	21.06	21.14	21.14	0.05%	1,062,457
Jul 16, 2026	21.08	21.42	21.01	21.13	21.13	0.19%	1,592,569
Jul 15, 2026	21.16	21.31	21.00	21.09	21.09	-0.71%	1,469,744
Jul 14, 2026	21.49	21.61	21.21	21.24	21.24	-0.38%	1,510,162
Jul 13, 2026	21.29	21.48	21.14	21.32	21.32	1.62%	1,167,639
Jul 10, 2026	20.74	21.20	20.74	20.98	20.98	0.96%	965,376
Jul 9, 2026	20.55	20.91	20.39	20.78	20.78	-0.24%	1,276,069
Jul 8, 2026	20.78	20.97	20.61	20.83	20.83	0.43%	1,315,187
Jul 7, 2026	20.58	21.00	20.51	20.74	20.74	1.82%	1,913,311
Jul 6, 2026	20.65	20.88	20.24	20.37	20.37	-1.64%	1,677,082
Jul 2, 2026	20.91	20.91	20.57	20.71	20.71	-	1,618,788
Jul 1, 2026	21.16	21.24	20.71	20.71	20.71	-2.36%	1,666,172
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