MDU Historical Prices
MDU Resources Group, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
22.98
Period low
18.24
Period change
-10.14%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 19.00 | 19.96 | 18.52 | 18.53 | -6.51% | 4,371,893 |
| Nov 4, 2026 | 19.74 | 19.96 | 19.36 | 19.82 | +0.87% | 2,896,552 |
| Nov 3, 2026 | 19.84 | 19.95 | 19.64 | 19.65 | -0.86% | 2,835,352 |
| Nov 2, 2026 | 19.68 | 19.93 | 19.66 | 19.82 | +0.51% | 2,467,383 |
| Oct 30, 2026 | 19.81 | 19.85 | 19.57 | 19.72 | +0.05% | 1,692,983 |
| Oct 29, 2026 | 19.64 | 19.77 | 19.53 | 19.71 | +1.13% | 1,475,802 |
| Oct 28, 2026 | 19.67 | 19.67 | 19.39 | 19.49 | -0.56% | 1,316,467 |
| Oct 27, 2026 | 19.41 | 19.63 | 19.34 | 19.60 | +1.08% | 1,336,008 |
| Oct 26, 2026 | 19.22 | 19.45 | 19.20 | 19.39 | +0.88% | 1,355,553 |
| Oct 23, 2026 | 19.31 | 19.49 | 19.11 | 19.22 | -0.77% | 1,039,496 |
| Oct 22, 2026 | 19.06 | 19.40 | 19.06 | 19.37 | +1.31% | 1,525,134 |
| Oct 21, 2026 | 19.18 | 19.18 | 19.08 | 19.12 | +0.10% | 1,804,513 |
| Oct 20, 2026 | 18.94 | 19.16 | 18.92 | 19.10 | +1.06% | 2,269,254 |
| Oct 19, 2026 | 18.96 | 19.01 | 18.82 | 18.90 | -0.53% | 1,699,494 |
| Oct 16, 2026 | 18.71 | 19.09 | 18.57 | 19.00 | +2.10% | 1,763,642 |
| Oct 15, 2026 | 18.71 | 18.77 | 18.45 | 18.61 | +0.38% | 1,193,734 |
| Oct 14, 2026 | 18.54 | 18.63 | 18.35 | 18.54 | -0.54% | 1,134,087 |
| Oct 13, 2026 | 18.72 | 18.77 | 18.46 | 18.64 | -0.05% | 1,027,659 |
| Oct 12, 2026 | 18.76 | 18.82 | 18.64 | 18.65 | -0.48% | 1,460,838 |
| Oct 9, 2026 | 18.79 | 18.84 | 18.63 | 18.74 | -0.37% | 1,117,695 |
| Oct 8, 2026 | 18.87 | 18.90 | 18.64 | 18.81 | -0.42% | 1,376,629 |
| Oct 7, 2026 | 18.91 | 19.01 | 18.79 | 18.89 | -0.32% | 1,726,283 |
| Oct 6, 2026 | 18.83 | 18.95 | 18.70 | 18.95 | +1.39% | 1,484,175 |
| Oct 5, 2026 | 18.61 | 18.75 | 18.40 | 18.69 | +0.43% | 2,230,183 |
| Oct 2, 2026 | 18.59 | 18.74 | 18.55 | 18.61 | +0.76% | 1,498,418 |
| Oct 1, 2026 | 18.53 | 18.61 | 18.24 | 18.47 | -0.38% | 2,003,114 |
| Sep 30, 2026 | 18.78 | 18.83 | 18.47 | 18.54 | -0.75% | 2,463,807 |
| Sep 29, 2026 | 18.45 | 18.71 | 18.33 | 18.68 | +0.81% | 2,487,446 |
| Sep 28, 2026 | 18.82 | 18.82 | 18.27 | 18.53 | -1.23% | 2,459,389 |
| Sep 25, 2026 | 18.45 | 18.87 | 18.45 | 18.76 | +0.64% | 1,827,486 |
| Sep 24, 2026 | 18.45 | 18.68 | 18.32 | 18.64 | +1.36% | 2,706,060 |
| Sep 23, 2026 | 18.46 | 18.51 | 18.25 | 18.39 | -0.92% | 1,528,069 |
| Sep 22, 2026 | 18.63 | 18.73 | 18.48 | 18.56 | +0.00% | 1,724,319 |
| Sep 21, 2026 | 18.57 | 18.78 | 18.53 | 18.56 | +0.00% | 1,315,253 |
| Sep 18, 2026 | 18.63 | 18.73 | 18.52 | 18.56 | -0.85% | 5,721,289 |
| Sep 17, 2026 | 18.76 | 18.87 | 18.59 | 18.72 | +0.38% | 1,778,087 |
| Sep 16, 2026 | 18.98 | 18.98 | 18.55 | 18.65 | +0.32% | 1,577,388 |
| Sep 15, 2026 | 19.04 | 19.04 | 18.46 | 18.59 | -0.69% | 2,160,003 |
| Sep 14, 2026 | 19.12 | 19.22 | 18.68 | 18.72 | -2.50% | 2,461,974 |
| Sep 11, 2026 | 19.39 | 19.42 | 19.09 | 19.20 | -1.99% | 1,518,889 |
| Sep 9, 2026 | 20.04 | 20.11 | 19.55 | 19.59 | -1.26% | 1,362,547 |
| Sep 8, 2026 | 19.59 | 19.98 | 19.59 | 19.84 | +1.38% | 2,066,384 |
| Sep 4, 2026 | 19.63 | 19.81 | 19.55 | 19.57 | -0.81% | 1,883,404 |
| Sep 3, 2026 | 19.83 | 19.92 | 19.66 | 19.73 | -0.40% | 3,190,646 |
| Sep 2, 2026 | 19.95 | 19.98 | 19.71 | 19.81 | -0.55% | 1,334,336 |
| Aug 31, 2026 | 19.72 | 20.02 | 19.58 | 19.92 | +0.66% | 1,910,803 |
| Aug 28, 2026 | 20.25 | 20.37 | 19.68 | 19.79 | -1.93% | 1,181,190 |
| Aug 27, 2026 | 20.11 | 20.28 | 19.98 | 20.18 | -0.54% | 1,328,762 |
| Aug 26, 2026 | 20.05 | 20.30 | 20.05 | 20.29 | +1.55% | 1,310,134 |
| Aug 25, 2026 | 19.99 | 20.09 | 19.81 | 19.98 | +0.10% | 992,162 |
| Aug 24, 2026 | 19.98 | 20.08 | 19.91 | 19.96 | +0.05% | 1,142,275 |
| Aug 21, 2026 | 20.49 | 20.49 | 19.88 | 19.95 | -1.77% | 1,529,168 |
| Aug 20, 2026 | 20.47 | 20.70 | 20.27 | 20.31 | -0.93% | 1,023,422 |
| Aug 19, 2026 | 20.57 | 20.67 | 20.38 | 20.50 | +0.29% | 1,348,313 |
| Aug 18, 2026 | 20.76 | 20.77 | 20.43 | 20.44 | -0.63% | 1,788,248 |
| Aug 17, 2026 | 20.59 | 20.66 | 20.49 | 20.57 | -0.39% | 962,933 |
| Aug 14, 2026 | 20.58 | 20.71 | 20.31 | 20.65 | +1.77% | 952,896 |
| Aug 13, 2026 | 20.59 | 20.71 | 20.27 | 20.29 | -1.12% | 1,007,824 |
| Aug 12, 2026 | 20.74 | 20.80 | 20.45 | 20.52 | +0.10% | 1,414,498 |
| Aug 11, 2026 | 20.42 | 20.67 | 20.31 | 20.50 | +0.44% | 1,295,935 |
| Aug 10, 2026 | 20.59 | 20.59 | 20.30 | 20.41 | -0.68% | 1,486,872 |
| Aug 7, 2026 | 19.50 | 20.72 | 19.50 | 20.55 | -1.01% | 1,730,306 |
| Aug 6, 2026 | 20.16 | 21.01 | 19.85 | 20.76 | +3.70% | 4,562,242 |
| Aug 5, 2026 | 20.11 | 20.17 | 19.85 | 20.02 | -0.30% | 1,736,892 |
| Aug 4, 2026 | 20.03 | 20.23 | 19.75 | 20.08 | -0.15% | 1,398,054 |
| Aug 3, 2026 | 19.55 | 20.13 | 19.55 | 20.11 | +0.80% | 2,099,841 |
| Jul 31, 2026 | 20.17 | 20.17 | 19.80 | 19.95 | -0.10% | 1,568,416 |
| Jul 30, 2026 | 20.03 | 20.11 | 19.84 | 19.97 | -0.20% | 1,073,493 |
| Jul 29, 2026 | 20.73 | 20.77 | 19.87 | 20.01 | -3.05% | 1,543,422 |
| Jul 28, 2026 | 20.93 | 21.10 | 20.61 | 20.64 | -1.20% | 1,148,983 |
| Jul 27, 2026 | 21.11 | 21.26 | 20.88 | 20.89 | -1.69% | 828,131 |
| Jul 24, 2026 | 21.23 | 21.38 | 21.05 | 21.25 | +0.47% | 917,382 |
| Jul 23, 2026 | 20.89 | 21.27 | 20.86 | 21.15 | +0.19% | 1,124,533 |
| Jul 22, 2026 | 21.16 | 21.25 | 20.94 | 21.11 | +0.52% | 1,202,222 |
| Jul 21, 2026 | 20.79 | 21.04 | 20.70 | 21.00 | +0.62% | 1,229,905 |
| Jul 20, 2026 | 21.11 | 21.27 | 20.81 | 20.87 | -1.28% | 1,134,614 |
| Jul 17, 2026 | 21.46 | 21.56 | 21.06 | 21.14 | +0.05% | 1,062,458 |
| Jul 16, 2026 | 21.08 | 21.42 | 21.01 | 21.13 | +0.19% | 1,647,294 |
| Jul 15, 2026 | 21.16 | 21.31 | 21.00 | 21.09 | -0.71% | 1,469,745 |
| Jul 14, 2026 | 21.49 | 21.61 | 21.21 | 21.24 | -0.38% | 1,636,224 |
| Jul 13, 2026 | 21.29 | 21.48 | 21.14 | 21.32 | +1.62% | 1,167,641 |
| Jul 10, 2026 | 20.74 | 21.20 | 20.74 | 20.98 | +0.96% | 965,424 |
| Jul 9, 2026 | 20.55 | 20.91 | 20.39 | 20.78 | -0.24% | 1,284,060 |
| Jul 8, 2026 | 20.78 | 20.97 | 20.61 | 20.83 | +0.43% | 1,335,040 |
| Jul 7, 2026 | 20.58 | 21.00 | 20.51 | 20.74 | +1.82% | 1,913,315 |
| Jul 6, 2026 | 20.65 | 20.88 | 20.23 | 20.37 | -1.64% | 1,707,999 |
| Jul 2, 2026 | 20.91 | 20.91 | 20.57 | 20.71 | +0.00% | 1,626,595 |
| Jul 1, 2026 | 21.16 | 21.24 | 20.70 | 20.71 | -2.36% | 1,693,127 |
| Jun 30, 2026 | 21.35 | 21.45 | 21.19 | 21.21 | -1.12% | 1,825,303 |
| Jun 29, 2026 | 21.93 | 21.93 | 21.35 | 21.45 | -1.97% | 1,854,551 |
| Jun 26, 2026 | 21.76 | 21.91 | 21.53 | 21.88 | +0.83% | 2,934,705 |
| Jun 25, 2026 | 21.81 | 21.86 | 21.62 | 21.70 | +0.18% | 1,476,576 |
| Jun 24, 2026 | 21.36 | 21.77 | 21.36 | 21.66 | +0.32% | 2,061,266 |
| Jun 23, 2026 | 21.19 | 21.68 | 21.14 | 21.59 | +1.84% | 1,820,470 |
| Jun 22, 2026 | 21.11 | 21.49 | 21.07 | 21.20 | -0.42% | 1,628,582 |
| Jun 18, 2026 | 20.92 | 21.34 | 20.92 | 21.29 | +1.91% | 3,151,680 |
| Jun 17, 2026 | 20.90 | 21.19 | 20.76 | 20.89 | -0.62% | 1,139,734 |
| Jun 16, 2026 | 21.16 | 21.32 | 20.93 | 21.02 | -0.14% | 1,709,313 |
| Jun 15, 2026 | 21.00 | 21.21 | 21.00 | 21.05 | -0.28% | 1,232,119 |
| Jun 12, 2026 | 20.95 | 21.30 | 20.84 | 21.11 | +0.96% | 996,297 |
| Jun 11, 2026 | 21.16 | 21.37 | 20.88 | 20.91 | -1.09% | 1,049,711 |
| Jun 10, 2026 | 21.21 | 21.46 | 21.11 | 21.14 | +0.81% | 1,193,442 |
| Jun 9, 2026 | 21.19 | 21.25 | 20.83 | 20.97 | -0.57% | 1,582,576 |
| Jun 8, 2026 | 21.35 | 21.39 | 21.05 | 21.09 | -1.26% | 1,267,991 |
| Jun 5, 2026 | 20.99 | 21.48 | 20.99 | 21.36 | +0.99% | 1,207,522 |
| Jun 4, 2026 | 20.86 | 21.18 | 20.70 | 21.15 | +1.88% | 1,285,913 |
| Jun 3, 2026 | 20.81 | 21.18 | 20.75 | 20.76 | -0.34% | 1,349,053 |
| Jun 2, 2026 | 20.83 | 21.05 | 20.78 | 20.83 | +0.53% | 1,587,924 |
| Jun 1, 2026 | 20.88 | 21.08 | 20.64 | 20.72 | -1.71% | 2,187,254 |
| May 29, 2026 | 21.52 | 21.57 | 20.93 | 21.08 | -2.14% | 3,200,686 |
| May 28, 2026 | 21.80 | 21.87 | 21.37 | 21.54 | -1.69% | 1,431,340 |
| May 27, 2026 | 22.12 | 22.17 | 21.81 | 21.91 | -1.62% | 1,783,960 |
| May 26, 2026 | 22.30 | 22.37 | 22.12 | 22.27 | +0.50% | 1,593,738 |
| May 22, 2026 | 21.91 | 22.24 | 21.82 | 22.16 | +1.51% | 2,024,834 |
| May 21, 2026 | 22.07 | 22.17 | 21.53 | 21.83 | -0.77% | 6,784,884 |
| May 20, 2026 | 22.47 | 22.50 | 22.00 | 22.00 | -1.30% | 1,933,595 |
| May 19, 2026 | 22.38 | 22.53 | 22.25 | 22.29 | -0.85% | 1,238,478 |
| May 18, 2026 | 22.32 | 22.58 | 22.25 | 22.48 | +1.54% | 1,435,833 |
| May 15, 2026 | 22.62 | 22.62 | 22.13 | 22.14 | -1.91% | 1,433,982 |
| May 14, 2026 | 22.71 | 22.78 | 22.41 | 22.57 | -0.22% | 1,799,169 |
| May 13, 2026 | 22.75 | 22.80 | 22.41 | 22.62 | -0.75% | 1,416,867 |
| May 12, 2026 | 22.77 | 22.86 | 22.54 | 22.79 | -0.04% | 1,828,246 |
| May 11, 2026 | 22.61 | 22.98 | 22.43 | 22.80 | +1.38% | 2,229,677 |
| May 8, 2026 | 22.75 | 22.75 | 22.40 | 22.49 | +0.09% | 1,421,530 |
| May 7, 2026 | 21.45 | 22.74 | 21.33 | 22.47 | +0.72% | 2,990,451 |
| May 6, 2026 | 22.50 | 22.68 | 21.92 | 22.31 | -0.67% | 2,295,038 |
| May 5, 2026 | 22.57 | 22.83 | 22.28 | 22.46 | -0.31% | 1,567,534 |
| May 4, 2026 | 22.47 | 22.68 | 22.30 | 22.53 | -0.31% | 1,172,329 |
| May 1, 2026 | 22.50 | 22.75 | 22.38 | 22.60 | +0.31% | 1,242,409 |
| Apr 30, 2026 | 22.07 | 22.68 | 22.05 | 22.53 | +2.64% | 2,154,612 |
| Apr 29, 2026 | 21.93 | 22.12 | 21.79 | 21.95 | -0.23% | 1,846,023 |
| Apr 28, 2026 | 22.10 | 22.16 | 21.90 | 22.00 | +0.32% | 1,231,020 |
| Apr 27, 2026 | 21.88 | 22.26 | 21.73 | 21.93 | +0.64% | 1,675,217 |
| Apr 24, 2026 | 21.94 | 22.02 | 21.69 | 21.79 | -0.68% | 1,100,223 |
| Apr 23, 2026 | 21.48 | 21.98 | 21.44 | 21.94 | +2.91% | 1,181,082 |
| Apr 22, 2026 | 21.60 | 21.67 | 21.15 | 21.32 | -0.47% | 985,095 |
| Apr 21, 2026 | 21.89 | 22.00 | 21.38 | 21.42 | -1.97% | 884,246 |
| Apr 20, 2026 | 21.77 | 22.02 | 21.70 | 21.85 | +0.41% | 1,425,356 |
| Apr 17, 2026 | 21.97 | 22.00 | 21.64 | 21.76 | -0.82% | 1,506,229 |
| Apr 16, 2026 | 21.76 | 21.96 | 21.71 | 21.94 | +0.23% | 1,710,779 |
| Apr 15, 2026 | 21.87 | 21.98 | 21.73 | 21.89 | -0.50% | 1,330,798 |
| Apr 14, 2026 | 21.64 | 22.05 | 21.46 | 22.00 | +1.43% | 1,233,088 |
| Apr 13, 2026 | 22.26 | 22.32 | 21.56 | 21.69 | -2.91% | 2,596,360 |
| Apr 10, 2026 | 22.28 | 22.44 | 22.21 | 22.34 | +0.09% | 1,482,837 |
| Apr 9, 2026 | 22.17 | 22.47 | 22.17 | 22.32 | +0.68% | 1,356,530 |
| Apr 8, 2026 | 21.64 | 22.22 | 21.61 | 22.17 | +2.69% | 1,621,800 |
| Apr 7, 2026 | 21.39 | 21.65 | 21.36 | 21.59 | +0.89% | 1,274,684 |
| Apr 6, 2026 | 21.24 | 21.44 | 21.17 | 21.40 | +0.38% | 1,383,576 |
| Apr 2, 2026 | 20.82 | 21.33 | 20.82 | 21.32 | +1.38% | 1,288,402 |
| Apr 1, 2026 | 20.69 | 21.09 | 20.61 | 21.03 | +1.50% | 1,696,183 |
| Mar 31, 2026 | 20.67 | 20.83 | 20.34 | 20.72 | +0.58% | 1,347,327 |
| Mar 30, 2026 | 20.85 | 20.85 | 20.48 | 20.60 | -0.05% | 1,445,296 |
| Mar 27, 2026 | 20.56 | 20.77 | 20.56 | 20.61 | -0.10% | 956,013 |
| Mar 26, 2026 | 20.48 | 20.76 | 20.41 | 20.63 | +0.39% | 1,904,662 |
| Mar 25, 2026 | 20.75 | 20.75 | 20.41 | 20.55 | +0.54% | 1,976,891 |
| Mar 24, 2026 | 20.00 | 20.59 | 19.97 | 20.44 | +1.74% | 1,133,309 |
| Mar 23, 2026 | 19.93 | 20.22 | 19.69 | 20.09 | +2.24% | 2,583,495 |
| Mar 20, 2026 | 20.49 | 20.49 | 19.61 | 19.65 | -3.68% | 4,764,726 |
| Mar 19, 2026 | 20.19 | 20.55 | 20.18 | 20.40 | +0.25% | 1,433,985 |
| Mar 18, 2026 | 20.30 | 20.50 | 20.23 | 20.35 | -0.25% | 2,357,296 |
| Mar 17, 2026 | 20.74 | 20.77 | 20.33 | 20.40 | -1.02% | 1,751,981 |
| Mar 16, 2026 | 21.17 | 21.29 | 20.55 | 20.61 | -2.32% | 2,947,060 |
| Mar 13, 2026 | 21.22 | 21.40 | 20.99 | 21.10 | +0.96% | 2,104,171 |
| Mar 12, 2026 | 20.73 | 20.95 | 20.62 | 20.90 | -0.33% | 1,873,561 |
| Mar 11, 2026 | 20.89 | 21.10 | 20.65 | 20.97 | -0.24% | 1,893,551 |
| Mar 10, 2026 | 21.04 | 21.31 | 20.80 | 21.02 | -1.50% | 1,786,443 |
| Mar 9, 2026 | 20.83 | 21.34 | 20.61 | 21.34 | +1.76% | 2,075,899 |
| Mar 6, 2026 | 21.39 | 21.39 | 20.83 | 20.97 | -1.36% | 1,624,975 |
| Mar 5, 2026 | 20.68 | 21.30 | 20.51 | 21.26 | +1.97% | 2,429,696 |
| Mar 4, 2026 | 20.68 | 20.88 | 20.51 | 20.85 | +1.02% | 1,498,421 |
| Mar 3, 2026 | 20.52 | 20.74 | 20.15 | 20.64 | -1.01% | 1,298,829 |
| Mar 2, 2026 | 20.63 | 21.00 | 20.50 | 20.85 | +0.82% | 1,523,533 |
| Feb 27, 2026 | 20.40 | 20.69 | 20.35 | 20.68 | +1.17% | 1,859,227 |
| Feb 26, 2026 | 20.45 | 20.60 | 20.34 | 20.44 | +0.29% | 2,094,280 |
| Feb 25, 2026 | 20.30 | 20.43 | 20.02 | 20.38 | +0.39% | 1,509,234 |
| Feb 24, 2026 | 20.08 | 20.43 | 19.82 | 20.30 | +1.10% | 1,362,810 |
| Feb 23, 2026 | 20.23 | 20.56 | 19.93 | 20.08 | -0.74% | 1,643,583 |
| Feb 20, 2026 | 20.33 | 20.35 | 20.01 | 20.23 | -0.10% | 1,119,267 |
| Feb 19, 2026 | 20.42 | 20.51 | 20.18 | 20.25 | -0.54% | 1,562,597 |
| Feb 18, 2026 | 20.34 | 20.55 | 20.23 | 20.36 | +0.44% | 1,474,300 |
| Feb 17, 2026 | 20.83 | 20.94 | 20.23 | 20.27 | -2.55% | 1,921,489 |
| Feb 13, 2026 | 20.76 | 21.04 | 20.65 | 20.80 | -0.05% | 1,741,706 |
| Feb 12, 2026 | 20.62 | 20.93 | 20.50 | 20.81 | +1.41% | 1,284,210 |
| Feb 11, 2026 | 20.44 | 20.59 | 20.36 | 20.52 | +0.98% | 1,322,141 |
| Feb 10, 2026 | 20.09 | 20.48 | 19.97 | 20.32 | +0.99% | 2,952,822 |
| Feb 9, 2026 | 20.15 | 20.23 | 19.99 | 20.12 | -1.08% | 1,846,111 |
| Feb 6, 2026 | 20.40 | 20.78 | 20.29 | 20.34 | +0.89% | 2,688,701 |
| Feb 5, 2026 | 20.94 | 21.26 | 20.12 | 20.16 | -4.14% | 3,512,044 |
| Feb 4, 2026 | 21.15 | 21.28 | 20.94 | 21.03 | +0.57% | 2,911,328 |
| Feb 3, 2026 | 20.45 | 20.98 | 20.44 | 20.91 | +2.65% | 1,891,973 |
| Feb 2, 2026 | 20.46 | 20.48 | 20.27 | 20.37 | -0.68% | 2,032,991 |
| Jan 30, 2026 | 20.40 | 20.55 | 20.27 | 20.51 | -0.10% | 1,978,375 |
| Jan 29, 2026 | 20.59 | 20.93 | 20.37 | 20.53 | +0.44% | 1,901,177 |
| Jan 28, 2026 | 20.53 | 20.62 | 20.41 | 20.44 | -0.39% | 1,321,432 |
| Jan 27, 2026 | 20.52 | 20.67 | 20.38 | 20.52 | +0.29% | 1,096,128 |
| Jan 26, 2026 | 20.32 | 20.54 | 20.18 | 20.46 | +1.29% | 1,470,576 |
| Jan 23, 2026 | 20.66 | 20.74 | 20.02 | 20.20 | -2.27% | 2,730,156 |
| Jan 22, 2026 | 20.99 | 20.99 | 20.63 | 20.67 | -0.96% | 2,234,573 |
| Jan 21, 2026 | 20.73 | 20.91 | 20.39 | 20.87 | +1.76% | 1,686,882 |
| Jan 20, 2026 | 20.65 | 20.68 | 20.38 | 20.51 | -0.73% | 1,446,017 |
| Jan 16, 2026 | 20.32 | 20.73 | 20.32 | 20.66 | +1.18% | 1,901,312 |
| Jan 15, 2026 | 20.47 | 20.51 | 20.30 | 20.42 | +0.49% | 2,370,408 |
| Jan 14, 2026 | 20.33 | 20.48 | 20.26 | 20.32 | +0.20% | 2,172,642 |
| Jan 13, 2026 | 20.27 | 20.41 | 20.14 | 20.28 | +0.50% | 2,186,512 |
| Jan 12, 2026 | 20.15 | 20.44 | 20.11 | 20.18 | -0.35% | 1,651,613 |
| Jan 9, 2026 | 20.13 | 20.35 | 20.13 | 20.25 | +0.85% | 1,457,550 |
| Jan 8, 2026 | 19.68 | 20.08 | 19.67 | 20.08 | +1.98% | 2,670,379 |
| Jan 7, 2026 | 20.00 | 20.02 | 19.62 | 19.69 | -1.25% | 2,174,137 |
| Jan 6, 2026 | 19.88 | 19.95 | 19.52 | 19.94 | +1.06% | 4,235,376 |
| Jan 5, 2026 | 19.84 | 19.89 | 19.48 | 19.73 | -0.70% | 2,800,048 |
| Jan 2, 2026 | 19.54 | 19.88 | 19.41 | 19.87 | +1.79% | 3,010,587 |
| Dec 31, 2025 | 19.74 | 19.78 | 19.48 | 19.52 | -1.11% | 1,929,140 |
| Dec 30, 2025 | 19.78 | 19.91 | 19.72 | 19.74 | -0.20% | 1,456,949 |
| Dec 29, 2025 | 19.71 | 19.82 | 19.64 | 19.78 | +0.51% | 1,381,403 |
| Dec 26, 2025 | 19.63 | 19.71 | 19.51 | 19.68 | +0.20% | 1,155,614 |
| Dec 24, 2025 | 19.62 | 19.68 | 19.57 | 19.64 | +0.46% | 656,656 |
| Dec 23, 2025 | 19.53 | 19.66 | 19.46 | 19.55 | +0.41% | 3,335,323 |
| Dec 22, 2025 | 19.17 | 19.55 | 19.07 | 19.47 | +1.56% | 2,615,062 |
| Dec 19, 2025 | 18.99 | 19.23 | 18.96 | 19.17 | +0.00% | 3,520,226 |
| Dec 18, 2025 | 19.40 | 19.45 | 19.09 | 19.17 | -1.13% | 3,144,287 |
| Dec 17, 2025 | 19.54 | 19.59 | 19.32 | 19.39 | -0.62% | 2,248,937 |
| Dec 16, 2025 | 19.60 | 19.66 | 19.44 | 19.51 | -0.26% | 2,479,126 |
| Dec 15, 2025 | 19.62 | 19.68 | 19.36 | 19.56 | -0.15% | 1,800,003 |
| Dec 12, 2025 | 19.78 | 19.78 | 19.54 | 19.59 | -0.25% | 2,239,815 |
| Dec 11, 2025 | 19.62 | 19.71 | 19.54 | 19.64 | -0.20% | 2,495,876 |
| Dec 10, 2025 | 19.47 | 19.70 | 19.38 | 19.68 | +1.39% | 3,478,272 |
| Dec 9, 2025 | 19.34 | 19.55 | 19.31 | 19.41 | +0.31% | 2,585,815 |
| Dec 8, 2025 | 19.41 | 19.70 | 19.30 | 19.35 | +0.47% | 3,032,878 |
| Dec 5, 2025 | 19.40 | 19.41 | 19.21 | 19.26 | -1.03% | 2,547,516 |
| Dec 4, 2025 | 19.59 | 19.75 | 19.36 | 19.46 | -3.85% | 6,861,659 |
| Dec 3, 2025 | 20.57 | 20.60 | 20.24 | 20.24 | -1.51% | 1,454,033 |
| Dec 2, 2025 | 20.81 | 20.92 | 20.34 | 20.55 | -0.53% | 2,427,813 |
| Dec 1, 2025 | 21.11 | 21.16 | 20.64 | 20.66 | -3.10% | 1,615,412 |
| Nov 28, 2025 | 21.31 | 21.34 | 21.14 | 21.32 | +0.76% | 1,080,134 |
| Nov 26, 2025 | 21.15 | 21.34 | 21.10 | 21.16 | +0.00% | 2,225,028 |
| Nov 25, 2025 | 20.83 | 21.20 | 20.76 | 21.16 | +2.27% | 2,265,310 |
| Nov 24, 2025 | 20.58 | 20.84 | 20.48 | 20.69 | +0.93% | 1,929,858 |
| Nov 21, 2025 | 20.48 | 20.70 | 20.35 | 20.50 | +0.10% | 1,862,881 |
| Nov 20, 2025 | 20.46 | 20.79 | 20.34 | 20.48 | +0.79% | 1,954,029 |
| Nov 19, 2025 | 20.39 | 20.53 | 20.27 | 20.32 | -0.49% | 1,510,743 |
| Nov 18, 2025 | 20.50 | 20.65 | 20.39 | 20.42 | -0.10% | 2,297,056 |
| Nov 17, 2025 | 20.69 | 20.81 | 20.38 | 20.44 | -0.82% | 1,817,244 |
| Nov 14, 2025 | 20.48 | 20.75 | 20.43 | 20.61 | -0.05% | 1,777,800 |
| Nov 13, 2025 | 21.05 | 21.05 | 20.59 | 20.62 | -2.64% | 2,475,653 |
| Nov 12, 2025 | 21.27 | 21.49 | 21.13 | 21.18 | -0.70% | 2,384,373 |
| Nov 11, 2025 | 21.11 | 21.38 | 21.09 | 21.33 | +1.09% | 2,534,073 |
| Nov 10, 2025 | 20.95 | 21.28 | 20.87 | 21.10 | +0.96% | 2,458,514 |
| Nov 7, 2025 | 20.56 | 20.96 | 20.47 | 20.90 | +1.36% | 4,706,715 |
| Nov 6, 2025 | 20.00 | 20.76 | 19.72 | 20.62 | +4.72% | 6,928,916 |
Daily open, high, low, close and volume for MDU Resources Group, Inc. (MDU). Showing 249 trading days. Unadjusted prices.