5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-7.82%
3 MONTH PERFORMANCE
+19.07%
6 MONTH PERFORMANCE
+14.67%
YEAR-TO-DATE PERFORMANCE
+6.91%
1 YEAR PERFORMANCE
-1.05%
MDU Resources Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.40 | $19.26 (-0.72%) | $19.41 | $19.22 | 2.55 M | $3.93 B |
| 12/04/2025 | $19.60 | $19.46 (-0.71%) | $19.75 | $19.36 | 6.86 M | $3.98 B |
| 12/03/2025 | $20.57 | $20.24 (-1.6%) | $20.60 | $20.24 | 1.45 M | $4.14 B |
| 12/02/2025 | $20.81 | $20.55 (-1.25%) | $20.92 | $20.34 | 2.43 M | $4.20 B |
| 12/01/2025 | $21.11 | $20.66 (-2.13%) | $21.16 | $20.65 | 1.62 M | $4.22 B |
| 11/28/2025 | $21.31 | $21.32 (0.05%) | $21.34 | $21.14 | 1.08 M | $4.36 B |
| 11/26/2025 | $21.15 | $21.16 (0.05%) | $21.34 | $21.10 | 2.23 M | $4.32 B |
| 11/25/2025 | $20.83 | $21.16 (1.58%) | $21.20 | $20.76 | 2.27 M | $4.32 B |
| 11/24/2025 | $20.58 | $20.69 (0.53%) | $20.84 | $20.48 | 1.93 M | $4.23 B |
| 11/21/2025 | $20.48 | $20.50 (0.1%) | $20.71 | $20.35 | 1.86 M | $4.19 B |
| 11/20/2025 | $20.46 | $20.48 (0.1%) | $20.79 | $20.34 | 1.95 M | $4.18 B |
| 11/19/2025 | $20.39 | $20.32 (-0.34%) | $20.53 | $20.27 | 1.51 M | $4.15 B |
| 11/18/2025 | $20.50 | $20.42 (-0.39%) | $20.65 | $20.39 | 2.30 M | $4.17 B |
| 11/17/2025 | $20.69 | $20.44 (-1.21%) | $20.81 | $20.38 | 1.82 M | $4.18 B |
| 11/14/2025 | $20.48 | $20.61 (0.63%) | $20.75 | $20.43 | 1.78 M | $4.21 B |
| 11/13/2025 | $21.05 | $20.62 (-2.04%) | $21.05 | $20.59 | 2.48 M | $4.21 B |
| 11/12/2025 | $21.27 | $21.18 (-0.42%) | $21.49 | $21.13 | 2.39 M | $4.33 B |
| 11/11/2025 | $21.11 | $21.33 (1.04%) | $21.38 | $21.10 | 2.54 M | $4.36 B |
| 11/10/2025 | $20.95 | $21.10 (0.72%) | $21.28 | $20.87 | 2.46 M | $4.31 B |
| 11/07/2025 | $20.56 | $20.90 (1.65%) | $20.96 | $20.47 | 4.71 M | $4.27 B |
| 11/06/2025 | $20.00 | $20.62 (3.1%) | $20.76 | $19.72 | 6.93 M | $4.21 B |
| 11/05/2025 | $19.46 | $19.69 (1.18%) | $19.80 | $19.33 | 2.71 M | $4.02 B |
| 11/04/2025 | $19.30 | $19.41 (0.57%) | $19.46 | $19.20 | 1.69 M | $3.97 B |
| 11/03/2025 | $19.11 | $19.40 (1.52%) | $19.44 | $18.95 | 2.42 M | $3.96 B |
| 10/31/2025 | $19.31 | $19.18 (-0.67%) | $19.38 | $19.11 | 2.29 M | $3.92 B |
| 10/30/2025 | $19.42 | $19.44 (0.1%) | $19.55 | $19.24 | 1.87 M | $3.97 B |
| 10/29/2025 | $19.77 | $19.45 (-1.62%) | $20.02 | $19.39 | 2.64 M | $3.97 B |
| 10/28/2025 | $19.97 | $19.87 (-0.5%) | $19.99 | $19.68 | 2.38 M | $4.06 B |
| 10/27/2025 | $20.01 | $20.00 (-0.05%) | $20.13 | $19.97 | 2.70 M | $4.09 B |
| 10/24/2025 | $19.78 | $19.98 (1.01%) | $20.10 | $19.70 | 2.63 M | $4.08 B |
| 10/23/2025 | $19.46 | $19.68 (1.13%) | $19.77 | $19.36 | 4.20 M | $4.02 B |
| 10/22/2025 | $19.52 | $19.40 (-0.61%) | $19.54 | $19.30 | 3.18 M | $3.96 B |
| 10/21/2025 | $19.39 | $19.35 (-0.21%) | $19.49 | $19.26 | 2.50 M | $3.95 B |
| 10/20/2025 | $19.28 | $19.38 (0.52%) | $19.41 | $19.09 | 2.17 M | $3.96 B |
| 10/17/2025 | $19.01 | $19.17 (0.84%) | $19.19 | $18.95 | 2.41 M | $3.92 B |
| 10/16/2025 | $19.15 | $19.00 (-0.78%) | $19.30 | $18.98 | 3.30 M | $3.88 B |
| 10/15/2025 | $19.17 | $19.28 (0.57%) | $19.40 | $19.14 | 2.45 M | $3.94 B |
| 10/14/2025 | $18.86 | $19.13 (1.43%) | $19.26 | $18.81 | 1.76 M | $3.91 B |
| 10/13/2025 | $18.76 | $18.91 (0.8%) | $19.08 | $18.76 | 3.49 M | $3.86 B |
| 10/10/2025 | $18.82 | $18.75 (-0.37%) | $18.91 | $18.58 | 5.48 M | $3.83 B |
| 10/09/2025 | $18.51 | $18.72 (1.13%) | $18.75 | $18.46 | 1.86 M | $3.83 B |
| 10/08/2025 | $18.27 | $18.48 (1.15%) | $18.48 | $18.18 | 1.83 M | $3.78 B |
| 10/07/2025 | $18.00 | $18.21 (1.17%) | $18.23 | $17.92 | 1.71 M | $3.72 B |
| 10/06/2025 | $17.75 | $17.91 (0.9%) | $17.92 | $17.74 | 1.47 M | $3.66 B |
| 10/03/2025 | $17.63 | $17.72 (0.51%) | $17.80 | $17.57 | 6.51 M | $3.62 B |
| 10/02/2025 | $17.67 | $17.68 (0.06%) | $17.74 | $17.43 | 2.97 M | $3.61 B |
| 10/01/2025 | $17.81 | $17.58 (-1.29%) | $17.87 | $17.58 | 2.03 M | $3.59 B |
| 09/30/2025 | $17.75 | $17.81 (0.34%) | $18.00 | $17.70 | 1.62 M | $3.64 B |
| 09/29/2025 | $17.54 | $17.76 (1.25%) | $17.80 | $17.39 | 2.19 M | $3.63 B |
| 09/26/2025 | $17.20 | $17.48 (1.63%) | $17.50 | $17.12 | 1.68 M | $3.57 B |
| 09/25/2025 | $17.06 | $17.06 (0%) | $17.22 | $17.01 | 3.23 M | $3.49 B |
| 09/24/2025 | $17.19 | $17.16 (-0.17%) | $17.29 | $17.05 | 2.72 M | $3.51 B |
| 09/23/2025 | $16.73 | $17.20 (2.81%) | $17.30 | $16.70 | 3.84 M | $3.51 B |
| 09/22/2025 | $16.61 | $16.75 (0.84%) | $16.85 | $16.50 | 3.27 M | $3.42 B |
| 09/19/2025 | $16.50 | $16.71 (1.27%) | $16.93 | $16.32 | 6.91 M | $3.41 B |
| 09/18/2025 | $15.84 | $16.09 (1.58%) | $16.14 | $15.76 | 1.44 M | $3.29 B |
| 09/17/2025 | $15.89 | $15.85 (-0.25%) | $16.12 | $15.81 | 2.11 M | $3.24 B |
| 09/16/2025 | $16.24 | $15.87 (-2.28%) | $16.24 | $15.81 | 1.62 M | $3.24 B |
| 09/15/2025 | $16.25 | $16.25 (0%) | $16.32 | $16.17 | 1.45 M | $3.32 B |
| 09/12/2025 | $16.35 | $16.24 (-0.67%) | $16.45 | $16.24 | 1.06 M | $3.32 B |
| 09/11/2025 | $16.29 | $16.40 (0.68%) | $16.45 | $16.22 | 1.84 M | $3.35 B |
| 09/10/2025 | $16.13 | $16.42 (1.8%) | $16.45 | $16.09 | 1.68 M | $3.36 B |
| 09/09/2025 | $16.03 | $16.06 (0.19%) | $16.15 | $15.98 | 1.44 M | $3.28 B |
| 09/08/2025 | $16.16 | $16.10 (-0.37%) | $16.19 | $15.88 | 1.49 M | $3.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
