MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
22.53
+0.58 (2.64%)
At close: Apr 30, 2026, 4:00 PM EDT
22.53
0.00 (0.00%)
After-hours: Apr 30, 2026, 7:00 PM EDT
MDU Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.15 | 22.68 | 22.10 | 22.58 | - | 2.87% | 1,354,193 |
| Apr 29, 2026 | 21.93 | 22.12 | 21.79 | 21.95 | 21.95 | -0.23% | 1,845,972 |
| Apr 28, 2026 | 22.10 | 22.16 | 21.90 | 22.00 | 22.00 | 0.32% | 1,231,019 |
| Apr 27, 2026 | 21.88 | 22.26 | 21.73 | 21.93 | 21.93 | 0.64% | 1,675,216 |
| Apr 24, 2026 | 21.94 | 22.02 | 21.69 | 21.79 | 21.79 | -0.68% | 1,088,669 |
| Apr 23, 2026 | 21.48 | 21.99 | 21.44 | 21.94 | 21.94 | 2.91% | 1,180,982 |
| Apr 22, 2026 | 21.60 | 21.67 | 21.15 | 21.32 | 21.32 | -0.47% | 985,092 |
| Apr 21, 2026 | 21.89 | 22.00 | 21.38 | 21.42 | 21.42 | -1.97% | 884,257 |
| Apr 20, 2026 | 21.77 | 22.02 | 21.70 | 21.85 | 21.85 | 0.41% | 1,424,748 |
| Apr 17, 2026 | 21.97 | 22.00 | 21.64 | 21.76 | 21.76 | -0.82% | 1,499,534 |
| Apr 16, 2026 | 21.76 | 21.96 | 21.71 | 21.94 | 21.94 | 0.23% | 1,672,760 |
| Apr 15, 2026 | 21.87 | 21.98 | 21.73 | 21.89 | 21.89 | -0.50% | 1,313,821 |
| Apr 14, 2026 | 21.64 | 22.05 | 21.46 | 22.00 | 22.00 | 1.43% | 1,196,753 |
| Apr 13, 2026 | 22.26 | 22.32 | 21.56 | 21.69 | 21.69 | -2.91% | 2,596,356 |
| Apr 10, 2026 | 22.28 | 22.44 | 22.21 | 22.34 | 22.34 | 0.09% | 1,482,827 |
| Apr 9, 2026 | 22.17 | 22.47 | 22.17 | 22.32 | 22.32 | 0.68% | 1,356,483 |
| Apr 8, 2026 | 21.64 | 22.22 | 21.61 | 22.17 | 22.17 | 2.69% | 1,621,780 |
| Apr 7, 2026 | 21.39 | 21.65 | 21.36 | 21.59 | 21.59 | 0.89% | 1,274,383 |
| Apr 6, 2026 | 21.24 | 21.44 | 21.17 | 21.40 | 21.40 | 0.38% | 1,383,177 |
| Apr 2, 2026 | 20.82 | 21.33 | 20.82 | 21.32 | 21.32 | 1.38% | 1,134,523 |
| Apr 1, 2026 | 20.69 | 21.09 | 20.61 | 21.03 | 21.03 | 1.50% | 1,672,201 |
| Mar 31, 2026 | 20.67 | 20.83 | 20.35 | 20.72 | 20.72 | 0.58% | 1,347,188 |
| Mar 30, 2026 | 20.85 | 20.85 | 20.48 | 20.60 | 20.60 | -0.05% | 1,408,871 |
| Mar 27, 2026 | 20.56 | 20.77 | 20.56 | 20.61 | 20.61 | -0.10% | 942,270 |
| Mar 26, 2026 | 20.48 | 20.76 | 20.41 | 20.63 | 20.63 | 0.39% | 1,063,335 |
| Mar 25, 2026 | 20.75 | 20.75 | 20.41 | 20.55 | 20.55 | 0.54% | 1,976,891 |
| Mar 24, 2026 | 20.00 | 20.60 | 19.97 | 20.44 | 20.44 | 1.74% | 1,106,401 |
| Mar 23, 2026 | 19.93 | 20.22 | 19.69 | 20.09 | 20.09 | 2.24% | 2,583,494 |
| Mar 20, 2026 | 20.49 | 20.49 | 19.62 | 19.65 | 19.65 | -3.68% | 4,621,493 |
| Mar 19, 2026 | 20.19 | 20.56 | 20.19 | 20.40 | 20.40 | 0.25% | 1,432,190 |
| Mar 18, 2026 | 20.30 | 20.50 | 20.23 | 20.35 | 20.35 | -0.25% | 2,357,295 |
| Mar 17, 2026 | 20.74 | 20.77 | 20.33 | 20.40 | 20.40 | -1.02% | 1,751,979 |
| Mar 16, 2026 | 21.17 | 21.29 | 20.55 | 20.61 | 20.61 | -2.32% | 2,947,057 |
| Mar 13, 2026 | 21.22 | 21.40 | 20.99 | 21.10 | 21.10 | 0.96% | 2,104,070 |
| Mar 12, 2026 | 20.73 | 20.96 | 20.62 | 20.90 | 20.90 | -0.33% | 1,873,560 |
| Mar 11, 2026 | 20.89 | 21.10 | 20.65 | 20.97 | 20.83 | -0.24% | 1,893,500 |
| Mar 10, 2026 | 21.04 | 21.31 | 20.81 | 21.02 | 20.88 | -1.50% | 1,786,442 |
| Mar 9, 2026 | 20.83 | 21.34 | 20.61 | 21.34 | 21.20 | 1.76% | 2,075,899 |
| Mar 6, 2026 | 21.39 | 21.39 | 20.83 | 20.97 | 20.83 | -1.36% | 1,624,975 |
| Mar 5, 2026 | 20.68 | 21.30 | 20.51 | 21.26 | 21.12 | 1.97% | 2,429,696 |
| Mar 4, 2026 | 20.68 | 20.88 | 20.51 | 20.85 | 20.71 | 1.02% | 1,498,421 |
| Mar 3, 2026 | 20.52 | 20.74 | 20.15 | 20.64 | 20.50 | -1.01% | 1,298,828 |
| Mar 2, 2026 | 20.63 | 21.00 | 20.50 | 20.85 | 20.71 | 0.82% | 1,523,533 |
| Feb 27, 2026 | 20.40 | 20.69 | 20.35 | 20.68 | 20.54 | 1.17% | 1,859,227 |
| Feb 26, 2026 | 20.45 | 20.60 | 20.34 | 20.44 | 20.30 | 0.29% | 2,094,279 |
| Feb 25, 2026 | 20.30 | 20.43 | 20.02 | 20.38 | 20.24 | 0.39% | 1,509,233 |
| Feb 24, 2026 | 20.08 | 20.43 | 19.82 | 20.30 | 20.16 | 1.10% | 1,362,809 |
| Feb 23, 2026 | 20.23 | 20.56 | 19.93 | 20.08 | 19.95 | -0.74% | 1,643,582 |
| Feb 20, 2026 | 20.33 | 20.35 | 20.01 | 20.23 | 20.09 | -0.10% | 1,119,267 |
| Feb 19, 2026 | 20.42 | 20.51 | 20.19 | 20.25 | 20.11 | -0.54% | 1,562,597 |