MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
19.26
-0.20 (-1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
MDU Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.40 | 19.41 | 19.22 | 19.26 | 19.26 | -1.03% | 2,547,516 |
| Dec 4, 2025 | 19.60 | 19.75 | 19.36 | 19.46 | 19.46 | -3.85% | 6,861,479 |
| Dec 3, 2025 | 20.57 | 20.60 | 20.24 | 20.24 | 20.24 | -1.51% | 1,454,032 |
| Dec 2, 2025 | 20.81 | 20.92 | 20.34 | 20.55 | 20.55 | -0.53% | 2,427,810 |
| Dec 1, 2025 | 21.11 | 21.16 | 20.65 | 20.66 | 20.66 | -3.10% | 1,619,480 |
| Nov 28, 2025 | 21.31 | 21.34 | 21.14 | 21.32 | 21.32 | 0.76% | 713,386 |
| Nov 26, 2025 | 21.15 | 21.34 | 21.10 | 21.16 | 21.16 | - | 2,225,020 |
| Nov 25, 2025 | 20.83 | 21.20 | 20.76 | 21.16 | 21.16 | 2.27% | 2,040,946 |
| Nov 24, 2025 | 20.58 | 20.84 | 20.48 | 20.69 | 20.69 | 0.93% | 1,931,574 |
| Nov 21, 2025 | 20.48 | 20.71 | 20.35 | 20.50 | 20.50 | 0.10% | 1,864,019 |
| Nov 20, 2025 | 20.46 | 20.79 | 20.34 | 20.48 | 20.48 | 0.79% | 1,954,016 |
| Nov 19, 2025 | 20.39 | 20.53 | 20.27 | 20.32 | 20.32 | -0.49% | 1,511,995 |
| Nov 18, 2025 | 20.50 | 20.65 | 20.39 | 20.42 | 20.42 | -0.10% | 2,297,813 |
| Nov 17, 2025 | 20.69 | 20.81 | 20.38 | 20.44 | 20.44 | -0.82% | 1,819,746 |
| Nov 14, 2025 | 20.48 | 20.75 | 20.43 | 20.61 | 20.61 | -0.05% | 1,778,156 |
| Nov 13, 2025 | 21.05 | 21.05 | 20.59 | 20.62 | 20.62 | -2.64% | 2,475,753 |
| Nov 12, 2025 | 21.27 | 21.49 | 21.13 | 21.18 | 21.18 | -0.70% | 2,385,696 |
| Nov 11, 2025 | 21.11 | 21.38 | 21.10 | 21.33 | 21.33 | 1.09% | 2,535,923 |
| Nov 10, 2025 | 20.95 | 21.28 | 20.87 | 21.10 | 21.10 | 0.96% | 2,458,514 |
| Nov 7, 2025 | 20.56 | 20.96 | 20.47 | 20.90 | 20.90 | 1.36% | 4,706,715 |
| Nov 6, 2025 | 20.00 | 20.76 | 19.72 | 20.62 | 20.62 | 4.72% | 6,928,916 |
| Nov 5, 2025 | 19.46 | 19.80 | 19.33 | 19.69 | 19.69 | 1.44% | 2,713,925 |
| Nov 4, 2025 | 19.30 | 19.46 | 19.20 | 19.41 | 19.41 | 0.05% | 1,689,633 |
| Nov 3, 2025 | 19.11 | 19.44 | 18.95 | 19.40 | 19.40 | 1.15% | 2,418,959 |
| Oct 31, 2025 | 19.31 | 19.38 | 19.11 | 19.18 | 19.18 | -1.34% | 2,286,675 |
| Oct 30, 2025 | 19.42 | 19.55 | 19.24 | 19.44 | 19.44 | -0.05% | 1,868,255 |
| Oct 29, 2025 | 19.77 | 20.02 | 19.39 | 19.45 | 19.45 | -2.11% | 2,637,946 |
| Oct 28, 2025 | 19.97 | 19.99 | 19.68 | 19.87 | 19.87 | -0.65% | 2,379,863 |
| Oct 27, 2025 | 20.01 | 20.13 | 19.97 | 20.00 | 20.00 | 0.10% | 2,703,057 |
| Oct 24, 2025 | 19.78 | 20.10 | 19.70 | 19.98 | 19.98 | 1.52% | 2,633,288 |
| Oct 23, 2025 | 19.46 | 19.77 | 19.36 | 19.68 | 19.68 | 1.44% | 4,198,958 |
| Oct 22, 2025 | 19.52 | 19.54 | 19.30 | 19.40 | 19.40 | 0.26% | 3,176,996 |
| Oct 21, 2025 | 19.39 | 19.49 | 19.26 | 19.35 | 19.35 | -0.15% | 2,502,754 |
| Oct 20, 2025 | 19.28 | 19.41 | 19.09 | 19.38 | 19.38 | 1.10% | 2,169,372 |
| Oct 17, 2025 | 19.01 | 19.19 | 18.95 | 19.17 | 19.17 | 0.89% | 2,413,456 |
| Oct 16, 2025 | 19.15 | 19.30 | 18.98 | 19.00 | 19.00 | -1.45% | 3,302,768 |
| Oct 15, 2025 | 19.17 | 19.40 | 19.14 | 19.28 | 19.28 | 0.78% | 2,449,460 |
| Oct 14, 2025 | 18.86 | 19.26 | 18.81 | 19.13 | 19.13 | 1.16% | 1,763,024 |
| Oct 13, 2025 | 18.76 | 19.08 | 18.76 | 18.91 | 18.91 | 0.85% | 3,488,469 |
| Oct 10, 2025 | 18.82 | 18.91 | 18.58 | 18.75 | 18.75 | 0.16% | 5,483,495 |
| Oct 9, 2025 | 18.51 | 18.75 | 18.46 | 18.72 | 18.72 | 1.30% | 1,857,599 |
| Oct 8, 2025 | 18.27 | 18.48 | 18.19 | 18.48 | 18.48 | 1.48% | 1,827,008 |
| Oct 7, 2025 | 18.00 | 18.23 | 17.92 | 18.21 | 18.21 | 1.68% | 1,707,655 |
| Oct 6, 2025 | 17.75 | 17.92 | 17.74 | 17.91 | 17.91 | 1.07% | 1,470,265 |
| Oct 3, 2025 | 17.63 | 17.80 | 17.57 | 17.72 | 17.72 | 0.23% | 6,506,720 |
| Oct 2, 2025 | 17.67 | 17.74 | 17.43 | 17.68 | 17.68 | 0.57% | 2,965,748 |
| Oct 1, 2025 | 17.81 | 17.87 | 17.58 | 17.58 | 17.58 | -1.29% | 2,031,186 |
| Sep 30, 2025 | 17.75 | 18.00 | 17.70 | 17.81 | 17.81 | 0.28% | 1,624,735 |
| Sep 29, 2025 | 17.54 | 17.80 | 17.39 | 17.76 | 17.76 | 1.60% | 2,190,594 |
| Sep 26, 2025 | 17.20 | 17.50 | 17.12 | 17.48 | 17.48 | 2.46% | 1,680,839 |
| Sep 25, 2025 | 17.06 | 17.22 | 17.01 | 17.06 | 17.06 | -0.58% | 3,227,194 |
| Sep 24, 2025 | 17.19 | 17.29 | 17.05 | 17.16 | 17.16 | -0.23% | 2,721,903 |
| Sep 23, 2025 | 16.73 | 17.30 | 16.70 | 17.20 | 17.20 | 2.69% | 3,836,376 |
| Sep 22, 2025 | 16.61 | 16.85 | 16.50 | 16.75 | 16.75 | 0.24% | 3,265,889 |
| Sep 19, 2025 | 16.50 | 16.93 | 16.32 | 16.71 | 16.71 | 3.85% | 6,905,477 |
| Sep 18, 2025 | 15.84 | 16.14 | 15.76 | 16.09 | 16.09 | 1.51% | 1,443,885 |
| Sep 17, 2025 | 15.89 | 16.12 | 15.81 | 15.85 | 15.85 | -0.13% | 2,109,863 |
| Sep 16, 2025 | 16.24 | 16.24 | 15.81 | 15.87 | 15.87 | -2.34% | 1,621,766 |
| Sep 15, 2025 | 16.25 | 16.32 | 16.17 | 16.25 | 16.25 | 0.06% | 1,452,418 |
| Sep 12, 2025 | 16.35 | 16.45 | 16.24 | 16.24 | 16.24 | -0.98% | 1,059,383 |
| Sep 11, 2025 | 16.29 | 16.45 | 16.23 | 16.40 | 16.40 | -0.12% | 1,835,163 |
| Sep 10, 2025 | 16.13 | 16.45 | 16.09 | 16.42 | 16.28 | 2.24% | 1,676,552 |
| Sep 9, 2025 | 16.03 | 16.15 | 15.98 | 16.06 | 15.92 | -0.25% | 1,441,811 |
| Sep 8, 2025 | 16.16 | 16.19 | 15.88 | 16.10 | 15.96 | -0.49% | 1,493,516 |
| Sep 5, 2025 | 16.30 | 16.35 | 16.05 | 16.18 | 16.04 | -0.37% | 1,688,233 |
| Sep 4, 2025 | 16.30 | 16.33 | 16.01 | 16.24 | 16.10 | 0.56% | 1,237,570 |
| Sep 3, 2025 | 16.22 | 16.31 | 16.07 | 16.15 | 16.01 | -0.92% | 1,060,022 |
| Sep 2, 2025 | 16.17 | 16.40 | 16.11 | 16.30 | 16.16 | 0.06% | 1,238,218 |
| Aug 29, 2025 | 16.42 | 16.55 | 16.24 | 16.29 | 16.15 | -0.79% | 893,629 |
| Aug 28, 2025 | 16.43 | 16.48 | 16.29 | 16.42 | 16.28 | -0.18% | 1,474,509 |
| Aug 27, 2025 | 16.33 | 16.50 | 16.28 | 16.45 | 16.31 | 0.73% | 1,604,375 |
| Aug 26, 2025 | 16.37 | 16.50 | 16.17 | 16.33 | 16.19 | - | 1,905,357 |
| Aug 25, 2025 | 16.60 | 16.72 | 16.33 | 16.33 | 16.19 | -2.10% | 1,419,535 |
| Aug 22, 2025 | 16.46 | 16.68 | 16.39 | 16.68 | 16.54 | 2.02% | 1,775,782 |
| Aug 21, 2025 | 16.29 | 16.52 | 16.29 | 16.35 | 16.21 | -0.18% | 2,124,734 |
| Aug 20, 2025 | 16.57 | 16.60 | 16.34 | 16.38 | 16.24 | -0.12% | 1,906,135 |
| Aug 19, 2025 | 16.22 | 16.41 | 16.20 | 16.40 | 16.26 | 1.11% | 1,289,529 |
| Aug 18, 2025 | 16.44 | 16.53 | 16.20 | 16.22 | 16.08 | -1.46% | 1,204,854 |
| Aug 15, 2025 | 16.67 | 16.89 | 16.39 | 16.46 | 16.32 | -1.02% | 2,007,609 |
| Aug 14, 2025 | 16.81 | 17.06 | 16.61 | 16.63 | 16.49 | -1.54% | 1,738,021 |
| Aug 13, 2025 | 16.59 | 16.94 | 16.47 | 16.89 | 16.75 | 1.93% | 1,773,516 |
| Aug 12, 2025 | 16.44 | 16.63 | 16.29 | 16.57 | 16.43 | 0.61% | 1,470,803 |
| Aug 11, 2025 | 16.60 | 16.63 | 16.34 | 16.47 | 16.33 | -0.24% | 2,294,049 |
| Aug 8, 2025 | 16.23 | 16.55 | 16.09 | 16.51 | 16.37 | 1.16% | 3,044,571 |
| Aug 7, 2025 | 17.15 | 17.54 | 16.23 | 16.32 | 16.18 | -6.69% | 3,106,664 |
| Aug 6, 2025 | 17.68 | 17.75 | 17.46 | 17.49 | 17.34 | -1.19% | 1,551,511 |
| Aug 5, 2025 | 17.59 | 17.71 | 17.47 | 17.70 | 17.55 | 0.91% | 1,705,200 |
| Aug 4, 2025 | 17.17 | 17.58 | 17.17 | 17.54 | 17.39 | 2.57% | 1,316,346 |
| Aug 1, 2025 | 17.28 | 17.34 | 17.03 | 17.10 | 16.95 | -0.87% | 1,366,471 |
| Jul 31, 2025 | 16.92 | 17.32 | 16.92 | 17.25 | 17.10 | 1.29% | 1,652,808 |
| Jul 30, 2025 | 17.06 | 17.24 | 16.95 | 17.03 | 16.88 | - | 1,007,055 |
| Jul 29, 2025 | 17.03 | 17.05 | 16.79 | 17.03 | 16.88 | 0.89% | 1,100,457 |
| Jul 28, 2025 | 17.03 | 17.05 | 16.85 | 16.88 | 16.74 | -0.82% | 785,716 |
| Jul 25, 2025 | 16.87 | 17.05 | 16.83 | 17.02 | 16.87 | 0.95% | 724,894 |
| Jul 24, 2025 | 16.94 | 17.02 | 16.86 | 16.86 | 16.72 | -0.82% | 985,938 |
| Jul 23, 2025 | 17.24 | 17.28 | 16.92 | 17.00 | 16.86 | -1.11% | 1,032,199 |
| Jul 22, 2025 | 17.27 | 17.41 | 17.18 | 17.19 | 17.04 | -0.35% | 1,263,941 |
| Jul 21, 2025 | 17.00 | 17.29 | 16.99 | 17.25 | 17.10 | 1.41% | 1,305,652 |
| Jul 18, 2025 | 17.00 | 17.18 | 16.98 | 17.01 | 16.86 | 0.12% | 1,538,126 |
| Jul 17, 2025 | 16.89 | 17.06 | 16.88 | 16.99 | 16.85 | 0.53% | 1,449,977 |