MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
22.00
+0.07 (0.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MDU Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 20.34 | 20.55 | 20.23 | 20.36 | 20.22 | 0.44% | 1,474,300 |
| Feb 17, 2026 | 20.83 | 20.94 | 20.23 | 20.27 | 20.13 | -2.55% | 1,921,489 |
| Feb 13, 2026 | 20.76 | 21.04 | 20.65 | 20.80 | 20.66 | -0.05% | 1,741,706 |
| Feb 12, 2026 | 20.62 | 20.93 | 20.50 | 20.81 | 20.67 | 1.41% | 1,284,210 |
| Feb 11, 2026 | 20.44 | 20.59 | 20.36 | 20.52 | 20.38 | 0.98% | 1,322,141 |
| Feb 10, 2026 | 20.09 | 20.48 | 19.97 | 20.32 | 20.18 | 0.99% | 2,952,822 |
| Feb 9, 2026 | 20.15 | 20.23 | 19.99 | 20.12 | 19.99 | -1.08% | 1,846,111 |
| Feb 6, 2026 | 20.40 | 20.78 | 20.29 | 20.34 | 20.20 | 0.89% | 2,688,701 |
| Feb 5, 2026 | 20.94 | 21.26 | 20.12 | 20.16 | 20.03 | -4.14% | 3,512,044 |
| Feb 4, 2026 | 21.15 | 21.28 | 20.94 | 21.03 | 20.89 | 0.57% | 2,911,328 |
| Feb 3, 2026 | 20.45 | 20.99 | 20.44 | 20.91 | 20.77 | 2.65% | 1,891,973 |
| Feb 2, 2026 | 20.46 | 20.48 | 20.27 | 20.37 | 20.23 | -0.68% | 2,032,991 |
| Jan 30, 2026 | 20.40 | 20.55 | 20.27 | 20.51 | 20.37 | -0.10% | 1,978,375 |
| Jan 29, 2026 | 20.59 | 20.93 | 20.37 | 20.53 | 20.39 | 0.44% | 1,901,177 |
| Jan 28, 2026 | 20.53 | 20.62 | 20.41 | 20.44 | 20.30 | -0.39% | 1,321,432 |
| Jan 27, 2026 | 20.52 | 20.67 | 20.38 | 20.52 | 20.38 | 0.29% | 1,096,128 |
| Jan 26, 2026 | 20.32 | 20.54 | 20.18 | 20.46 | 20.32 | 1.29% | 1,470,576 |
| Jan 23, 2026 | 20.66 | 20.74 | 20.02 | 20.20 | 20.07 | -2.27% | 2,730,156 |
| Jan 22, 2026 | 20.99 | 20.99 | 20.63 | 20.67 | 20.53 | -0.96% | 2,234,573 |
| Jan 21, 2026 | 20.73 | 20.92 | 20.39 | 20.87 | 20.73 | 1.76% | 1,686,882 |
| Jan 20, 2026 | 20.65 | 20.68 | 20.38 | 20.51 | 20.37 | -0.73% | 1,446,017 |
| Jan 16, 2026 | 20.32 | 20.73 | 20.32 | 20.66 | 20.52 | 1.18% | 1,901,312 |
| Jan 15, 2026 | 20.47 | 20.51 | 20.30 | 20.42 | 20.28 | 0.49% | 2,370,408 |
| Jan 14, 2026 | 20.33 | 20.49 | 20.26 | 20.32 | 20.18 | 0.20% | 2,172,642 |
| Jan 13, 2026 | 20.27 | 20.41 | 20.15 | 20.28 | 20.14 | 0.50% | 2,186,512 |
| Jan 12, 2026 | 20.15 | 20.44 | 20.11 | 20.18 | 20.05 | -0.35% | 1,651,613 |
| Jan 9, 2026 | 20.13 | 20.35 | 20.13 | 20.25 | 20.11 | 0.85% | 1,457,550 |
| Jan 8, 2026 | 19.68 | 20.08 | 19.67 | 20.08 | 19.95 | 1.98% | 2,670,379 |
| Jan 7, 2026 | 20.00 | 20.02 | 19.62 | 19.69 | 19.56 | -1.25% | 2,174,137 |
| Jan 6, 2026 | 19.88 | 19.96 | 19.52 | 19.94 | 19.81 | 1.06% | 4,235,376 |
| Jan 5, 2026 | 19.84 | 19.89 | 19.48 | 19.73 | 19.60 | -0.70% | 2,800,048 |
| Jan 2, 2026 | 19.54 | 19.88 | 19.42 | 19.87 | 19.74 | 1.79% | 3,010,587 |
| Dec 31, 2025 | 19.74 | 19.78 | 19.48 | 19.52 | 19.39 | -1.11% | 1,929,140 |
| Dec 30, 2025 | 19.78 | 19.92 | 19.72 | 19.74 | 19.61 | -0.20% | 1,456,949 |
| Dec 29, 2025 | 19.71 | 19.82 | 19.64 | 19.78 | 19.65 | 0.51% | 1,381,403 |
| Dec 26, 2025 | 19.63 | 19.71 | 19.51 | 19.68 | 19.55 | 0.20% | 1,155,614 |
| Dec 24, 2025 | 19.62 | 19.68 | 19.57 | 19.64 | 19.51 | 0.46% | 656,656 |
| Dec 23, 2025 | 19.53 | 19.67 | 19.46 | 19.55 | 19.42 | 0.41% | 3,335,359 |
| Dec 22, 2025 | 19.17 | 19.55 | 19.07 | 19.47 | 19.34 | 1.56% | 2,615,062 |
| Dec 19, 2025 | 18.99 | 19.24 | 18.96 | 19.17 | 19.04 | - | 3,520,717 |
| Dec 18, 2025 | 19.40 | 19.45 | 19.10 | 19.17 | 19.04 | -1.13% | 3,144,287 |
| Dec 17, 2025 | 19.54 | 19.60 | 19.32 | 19.39 | 19.26 | -0.62% | 2,248,937 |
| Dec 16, 2025 | 19.60 | 19.66 | 19.44 | 19.51 | 19.38 | -0.26% | 2,479,126 |
| Dec 15, 2025 | 19.62 | 19.68 | 19.36 | 19.56 | 19.43 | -0.15% | 1,800,003 |
| Dec 12, 2025 | 19.78 | 19.78 | 19.54 | 19.59 | 19.46 | -0.25% | 2,243,135 |
| Dec 11, 2025 | 19.62 | 19.71 | 19.54 | 19.64 | 19.51 | -0.20% | 2,499,198 |
| Dec 10, 2025 | 19.47 | 19.71 | 19.38 | 19.68 | 19.41 | 1.39% | 3,478,272 |
| Dec 9, 2025 | 19.34 | 19.55 | 19.31 | 19.41 | 19.14 | 0.31% | 2,587,958 |
| Dec 8, 2025 | 19.41 | 19.71 | 19.30 | 19.35 | 19.08 | 0.47% | 3,032,878 |
| Dec 5, 2025 | 19.40 | 19.41 | 19.22 | 19.26 | 19.00 | -1.03% | 2,547,516 |
| Dec 4, 2025 | 19.60 | 19.75 | 19.36 | 19.46 | 19.19 | -3.85% | 6,861,759 |
| Dec 3, 2025 | 20.57 | 20.60 | 20.24 | 20.24 | 19.96 | -1.51% | 1,454,033 |