MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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