MDU Resources Group, Inc. Common Stock (Holding Company) (MDU)

Last Price19.52

Change-0.22 (-1.11%)

NYSE · Last Trade: Jan 1st, 1:42 PM EST

Historical Prices For MDU Resources Group, Inc. Common Stock (Holding Company) (MDU)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	19.74	19.78	19.48	19.52	1,929,140	19.52
12/30/2025	19.78	19.91	19.72	19.74	1,456,949	19.74
12/29/2025	19.71	19.82	19.64	19.78	1,381,403	19.78
12/26/2025	19.63	19.71	19.51	19.68	1,155,614	19.68
12/24/2025	19.62	19.68	19.57	19.64	656,656	19.64
12/23/2025	19.53	19.66	19.46	19.55	4,062,859	19.55
12/22/2025	19.17	19.55	19.07	19.47	2,615,062	19.47
12/19/2025	18.99	19.23	18.96	19.17	3,520,718	19.17
12/18/2025	19.40	19.45	19.09	19.17	3,144,287	19.17
12/17/2025	19.54	19.59	19.32	19.39	2,248,832	19.39
12/16/2025	19.60	19.66	19.44	19.51	2,479,126	19.51
12/15/2025	19.62	19.68	19.36	19.56	1,800,003	19.56
12/12/2025	19.78	19.78	19.54	19.59	2,243,135	19.59
12/11/2025	19.62	19.71	19.54	19.64	2,499,198	19.64
12/10/2025	19.47	19.70	19.38	19.68	3,478,272	19.54
12/09/2025	19.34	19.55	19.31	19.41	2,587,958	19.27
12/08/2025	19.41	19.70	19.30	19.35	3,032,878	19.21
12/05/2025	19.40	19.41	19.21	19.26	2,548,325	19.12
12/04/2025	19.59	19.75	19.36	19.46	6,861,761	19.32
12/03/2025	20.57	20.60	20.24	20.24	1,447,456	20.10
12/02/2025	20.81	20.92	20.34	20.55	2,427,813	20.40
12/01/2025	21.11	21.16	20.64	20.66	1,619,585	20.51
11/28/2025	21.31	21.34	21.14	21.32	1,080,730	21.17
11/26/2025	21.15	21.34	21.10	21.16	2,225,028	21.01
11/25/2025	20.83	21.20	20.76	21.16	2,265,310	21.01
11/24/2025	20.58	20.84	20.48	20.69	1,931,591	20.54
11/21/2025	20.48	20.70	20.35	20.50	1,864,181	20.35
11/20/2025	20.46	20.79	20.34	20.48	1,953,927	20.33
11/19/2025	20.39	20.53	20.27	20.32	1,511,995	20.18
11/18/2025	20.50	20.65	20.39	20.42	2,297,813	20.27
11/17/2025	20.69	20.81	20.38	20.44	1,819,712	20.29
11/14/2025	20.48	20.75	20.43	20.61	1,778,156	20.46
11/13/2025	21.05	21.05	20.59	20.62	2,475,751	20.47
11/12/2025	21.27	21.49	21.13	21.18	2,385,696	21.03
11/11/2025	21.11	21.38	21.09	21.33	2,535,903	21.18
11/10/2025	20.95	21.28	20.87	21.10	2,458,513	20.95
11/07/2025	20.56	20.96	20.47	20.90	4,706,718	20.75
11/06/2025	20.00	20.76	19.72	20.62	6,928,897	20.47
11/05/2025	19.46	19.80	19.32	19.69	2,713,924	19.55
11/04/2025	19.30	19.46	19.20	19.41	1,689,633	19.27
11/03/2025	19.11	19.44	18.95	19.40	2,418,959	19.26
10/31/2025	19.31	19.38	19.11	19.18	2,286,675	19.04
10/30/2025	19.42	19.55	19.24	19.44	1,868,254	19.30
10/29/2025	19.77	20.02	19.39	19.45	2,637,946	19.31
10/28/2025	19.97	19.99	19.68	19.87	2,379,863	19.73
10/27/2025	20.01	20.13	19.96	20.00	2,703,057	19.86
10/24/2025	19.78	20.09	19.70	19.98	2,633,288	19.84
10/23/2025	19.46	19.77	19.36	19.68	4,198,959	19.54
10/22/2025	19.52	19.54	19.30	19.40	3,176,996	19.26
10/21/2025	19.39	19.49	19.26	19.35	2,502,754	19.21
10/20/2025	19.28	19.41	19.09	19.38	2,169,372	19.24
10/17/2025	19.01	19.19	18.95	19.17	2,413,456	19.03
10/16/2025	19.15	19.30	18.98	19.00	3,302,770	18.86
10/15/2025	19.17	19.40	19.14	19.28	2,449,460	19.14
10/14/2025	18.86	19.25	18.81	19.13	1,763,024	18.99
10/13/2025	18.76	19.08	18.75	18.91	3,488,470	18.78
10/10/2025	18.82	18.91	18.58	18.75	5,483,496	18.62
10/09/2025	18.51	18.75	18.46	18.72	1,857,599	18.59
10/08/2025	18.27	18.48	18.18	18.48	1,826,507	18.35
10/07/2025	18.00	18.23	17.92	18.21	1,707,651	18.08
10/06/2025	17.75	17.92	17.73	17.91	1,470,265	17.78
10/03/2025	17.63	17.80	17.57	17.72	6,506,720	17.59
10/02/2025	17.67	17.74	17.43	17.68	2,965,747	17.55
10/01/2025	17.81	17.87	17.58	17.58	2,031,185	17.45