MDU Resources Group, Inc. (MDU)

MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	21.97	22.00	21.64	21.76	21.62	-0.82%	1,506,229
Apr 16, 2026	21.76	21.96	21.71	21.94	21.79	0.23%	1,710,779
Apr 15, 2026	21.87	21.98	21.73	21.89	21.75	-0.50%	1,330,798
Apr 14, 2026	21.64	22.05	21.46	22.00	21.85	1.43%	1,233,088
Apr 13, 2026	22.26	22.32	21.56	21.69	21.55	-2.91%	2,596,359
Apr 10, 2026	22.28	22.44	22.21	22.34	22.19	0.09%	1,482,837
Apr 9, 2026	22.17	22.47	22.17	22.32	22.17	0.68%	1,356,544
Apr 8, 2026	21.64	22.22	21.61	22.17	22.02	2.69%	1,621,799
Apr 7, 2026	21.39	21.65	21.36	21.59	21.45	0.89%	1,274,684
Apr 6, 2026	21.24	21.44	21.17	21.40	21.26	0.38%	1,383,575
Apr 2, 2026	20.82	21.33	20.82	21.32	21.18	1.38%	1,288,402
Apr 1, 2026	20.69	21.09	20.61	21.03	20.89	1.50%	1,696,182
Mar 31, 2026	20.67	20.83	20.35	20.72	20.58	0.58%	1,347,327

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.