| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $19.68 | $19.96 | $18.14 | $19.59 | 24,481,204 |
October 2026 | $18.53 | $19.85 | $18.24 | $19.72 | 33,530,500 |
September 2026 | $19.83 | $19.96 | $18.25 | $18.54 | 44,137,400 |
August 2026 | $19.41 | $20.85 | $19.36 | $19.77 | 32,198,000 |
July 2026 | $21.00 | $21.45 | $19.65 | $19.80 | 29,052,000 |
June 2026 | $20.59 | $21.77 | $20.35 | $21.05 | 34,542,000 |
May 2026 | $22.19 | $22.66 | $20.65 | $20.79 | 40,824,000 |
April 2026 | $20.40 | $22.36 | $20.32 | $22.22 | 30,963,700 |
March 2026 | $20.21 | $21.10 | $19.35 | $20.43 | 42,711,200 |
February 2026 | $20.04 | $20.84 | $19.41 | $20.25 | 36,730,200 |
January 2026 | $19.14 | $20.56 | $19.02 | $20.09 | 42,495,700 |
December 2025 | $20.53 | $20.58 | $18.57 | $19.12 | 54,475,300 |
November 2025 | $18.58 | $20.90 | $18.43 | $20.73 | 47,042,400 |
October 2025 | $17.32 | $19.58 | $16.95 | $18.65 | 63,824,000 |
September 2025 | $15.59 | $17.50 | $15.31 | $17.32 | 44,810,700 |
August 2025 | $16.66 | $17.11 | $15.51 | $15.71 | 36,972,800 |
July 2025 | $16.02 | $16.79 | $15.65 | $16.63 | 27,577,100 |
June 2025 | $16.43 | $16.53 | $15.41 | $16.07 | 30,435,400 |
May 2025 | $16.27 | $17.13 | $15.81 | $16.45 | 31,984,400 |
April 2025 | $16.09 | $16.48 | $14.39 | $16.40 | 35,019,900 |
March 2025 | $16.38 | $16.58 | $15.61 | $16.18 | 39,310,600 |
February 2025 | $16.48 | $17.21 | $15.57 | $16.38 | 34,323,700 |
January 2025 | $17.20 | $17.95 | $16.52 | $16.92 | 43,329,000 |
December 2024 | $18.90 | $19.08 | $16.70 | $17.11 | 35,628,300 |
November 2024 | $14.82 | $19.22 | $14.07 | $18.89 | 63,584,100 |
Daily pricing data for MDU Resources dates back to 2/21/1973, and may be incomplete.