Middlesex Water Company MSEX
NASDAQ · United States · Utilities
$52.55-0.42 (-0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52.94 | -0.07% | $52.58 | $52.94 | $51.82 | 31.80K |
| 2026-09-30 | $52.97 | -0.43% | $53.22 | $53.48 | $52.80 | 143.00K |
| 2026-09-29 | $53.20 | +1.43% | $52.50 | $53.28 | $52.15 | 152.70K |
| 2026-09-28 | $52.45 | -1.91% | $53.48 | $53.51 | $52.29 | 135.40K |
| 2026-09-25 | $53.47 | +1.06% | $53.16 | $53.50 | $52.45 | 184.30K |
| 2026-09-24 | $52.91 | -1.38% | $53.67 | $53.68 | $52.85 | 125.20K |
| 2026-09-23 | $53.65 | -2.31% | $54.90 | $54.90 | $53.26 | 99.80K |
| 2026-09-22 | $54.92 | -0.56% | $55.30 | $55.75 | $54.75 | 92.10K |
| 2026-09-21 | $55.23 | -0.16% | $55.22 | $55.76 | $54.25 | 119.70K |
| 2026-09-18 | $55.32 | -1.58% | $56.15 | $56.15 | $55.02 | 239.90K |
| 2026-09-17 | $56.21 | -0.18% | $56.37 | $56.54 | $55.98 | 108.60K |
| 2026-09-16 | $56.31 | +0.63% | $55.96 | $56.61 | $55.81 | 118.20K |
| 2026-09-15 | $55.96 | -0.96% | $56.64 | $57.39 | $55.88 | 129.40K |
| 2026-09-14 | $56.50 | -0.34% | $56.69 | $57.21 | $56.04 | 132.50K |
| 2026-09-11 | $56.69 | -0.86% | $57.18 | $57.80 | $56.36 | 78.80K |
| 2026-09-10 | $57.18 | -1.02% | $57.77 | $58.27 | $57.06 | 95.50K |
| 2026-09-09 | $57.77 | -0.96% | $58.62 | $58.62 | $57.40 | 98.00K |
| 2026-09-08 | $58.33 | +0.12% | $57.92 | $58.78 | $57.92 | 136.20K |
| 2026-09-04 | $58.26 | -0.38% | $58.03 | $58.53 | $57.98 | 131.00K |
| 2026-09-03 | $58.48 | +0.98% | $58.30 | $58.60 | $58.11 | 97.90K |
| 2026-09-02 | $57.91 | -0.41% | $58.17 | $58.93 | $57.42 | 92.10K |
| 2026-09-01 | $58.15 | +0.26% | $57.99 | $58.41 | $57.34 | 82.80K |
| 2026-08-31 | $58.00 | -0.84% | $58.06 | $58.43 | $56.83 | 148.20K |
| 2026-08-28 | $58.49 | +1.09% | $58.17 | $58.53 | $57.89 | 111.00K |
| 2026-08-27 | $57.86 | -1.11% | $58.10 | $58.23 | $57.45 | 96.40K |
| 2026-08-26 | $58.51 | -0.27% | $58.72 | $58.99 | $58.16 | 73.70K |
| 2026-08-25 | $58.67 | -1.35% | $59.47 | $59.80 | $58.28 | 118.00K |
| 2026-08-24 | $59.47 | +2.08% | $58.45 | $59.64 | $58.45 | 122.80K |
| 2026-08-21 | $58.26 | -0.85% | $58.86 | $58.86 | $58.10 | 92.00K |
| 2026-08-20 | $58.76 | -0.07% | $58.32 | $59.71 | $57.99 | 157.90K |
| 2026-08-19 | $58.80 | -0.03% | $58.78 | $59.40 | $56.83 | 141.70K |
| 2026-08-18 | $58.82 | +1.38% | $58.48 | $59.77 | $58.37 | 221.20K |
| 2026-08-17 | $58.02 | -1.21% | $57.94 | $58.17 | $57.40 | 163.50K |
| 2026-08-14 | $58.73 | -0.24% | $58.83 | $59.08 | $58.18 | 77.40K |
| 2026-08-13 | $58.87 | +1.03% | $58.29 | $59.24 | $58.29 | 135.80K |
| 2026-08-12 | $58.27 | -0.02% | $58.02 | $58.97 | $58.02 | 84.60K |
| 2026-08-11 | $58.28 | +0.94% | $58.00 | $58.65 | $57.70 | 161.70K |
| 2026-08-10 | $57.74 | -0.82% | $58.00 | $58.13 | $56.95 | 137.60K |
| 2026-08-07 | $58.22 | +1.48% | $57.30 | $58.52 | $56.62 | 187.60K |
| 2026-08-06 | $57.37 | +0.03% | $57.91 | $58.45 | $57.10 | 133.70K |
| 2026-08-05 | $57.35 | -0.49% | $57.91 | $58.02 | $57.00 | 95.90K |
| 2026-08-04 | $57.63 | +1.37% | $56.89 | $57.68 | $55.81 | 172.10K |
| 2026-08-03 | $56.85 | -0.79% | $57.50 | $58.81 | $56.81 | 170.30K |
| 2026-07-31 | $57.30 | +2.67% | $57.78 | $59.00 | $56.82 | 213.20K |
| 2026-07-30 | $55.81 | -2.52% | $57.07 | $57.55 | $55.69 | 122.20K |
| 2026-07-29 | $57.25 | -1.05% | $57.93 | $58.40 | $56.66 | 88.80K |
| 2026-07-28 | $57.86 | +3.01% | $56.77 | $58.87 | $56.77 | 89.80K |
| 2026-07-27 | $56.17 | -0.04% | $56.19 | $56.53 | $55.53 | 123.80K |
| 2026-07-24 | $56.19 | -0.21% | $56.56 | $56.99 | $56.08 | 114.60K |
| 2026-07-23 | $56.31 | -0.48% | $56.12 | $57.10 | $55.96 | 146.20K |
| 2026-07-22 | $56.58 | +1.02% | $56.01 | $56.95 | $55.99 | 93.60K |
| 2026-07-21 | $56.01 | -1.37% | $56.22 | $56.96 | $55.56 | 119.50K |
| 2026-07-20 | $56.79 | -1.13% | $57.26 | $57.81 | $56.25 | 119.50K |
| 2026-07-17 | $57.44 | +0.81% | $57.57 | $58.18 | $56.80 | 269.10K |
| 2026-07-16 | $56.98 | +4.05% | $54.92 | $57.03 | $54.92 | 166.80K |
| 2026-07-15 | $54.76 | -1.10% | $55.37 | $56.15 | $54.44 | 188.90K |
| 2026-07-14 | $55.37 | -0.09% | $55.63 | $56.20 | $55.24 | 143.10K |
| 2026-07-13 | $55.42 | +0.75% | $55.10 | $55.63 | $54.74 | 139.80K |
| 2026-07-10 | $55.01 | +0.88% | $54.84 | $55.65 | $54.69 | 169.10K |
| 2026-07-09 | $54.53 | -0.57% | $54.84 | $55.05 | $53.08 | 973.10K |
| 2026-07-08 | $54.84 | -1.76% | $56.07 | $56.81 | $54.62 | 372.70K |
| 2026-07-07 | $55.82 | -1.43% | $56.89 | $58.10 | $55.79 | 177.80K |
| 2026-07-06 | $56.63 | -1.60% | $57.40 | $57.40 | $56.33 | 104.00K |
| 2026-07-02 | $57.55 | +1.73% | $56.50 | $57.99 | $56.50 | 212.60K |
| 2026-07-01 | $56.57 | +0.73% | $56.13 | $57.15 | $55.15 | 194.50K |
| 2026-06-30 | $56.16 | +0.23% | $56.07 | $57.22 | $55.60 | 183.50K |
| 2026-06-29 | $56.03 | +0.99% | $55.46 | $56.24 | $54.88 | 174.60K |
| 2026-06-26 | $55.48 | +1.65% | $54.99 | $55.52 | $54.60 | 497.50K |
| 2026-06-25 | $54.58 | +1.04% | $54.29 | $54.90 | $53.86 | 148.00K |
| 2026-06-24 | $54.02 | +2.19% | $53.14 | $54.08 | $53.14 | 193.60K |
| 2026-06-23 | $52.86 | +2.09% | $52.28 | $53.11 | $51.95 | 123.70K |
| 2026-06-22 | $51.78 | -0.54% | $51.84 | $52.43 | $51.52 | 150.70K |
| 2026-06-18 | $52.06 | +0.42% | $52.25 | $52.58 | $51.61 | 269.70K |
| 2026-06-17 | $51.84 | -1.22% | $52.39 | $52.66 | $51.44 | 195.70K |
| 2026-06-16 | $52.48 | -0.44% | $52.71 | $53.28 | $52.34 | 182.60K |
| 2026-06-15 | $52.71 | -0.45% | $52.66 | $53.05 | $52.04 | 133.40K |
| 2026-06-12 | $52.95 | +0.93% | $52.51 | $53.64 | $52.44 | 85.80K |
| 2026-06-11 | $52.46 | -2.35% | $53.72 | $54.73 | $52.39 | 225.20K |
| 2026-06-10 | $53.72 | -0.24% | $54.34 | $54.97 | $53.48 | 122.40K |
| 2026-06-09 | $53.85 | +2.34% | $52.97 | $54.47 | $52.51 | 127.20K |
| 2026-06-08 | $52.62 | -1.41% | $53.37 | $53.65 | $52.50 | 83.70K |
| 2026-06-05 | $53.37 | +1.89% | $52.77 | $53.90 | $52.46 | 82.90K |
| 2026-06-04 | $52.38 | +0.87% | $52.64 | $53.19 | $52.06 | 85.80K |
| 2026-06-03 | $51.93 | -1.48% | $52.72 | $53.11 | $51.76 | 136.00K |
| 2026-06-02 | $52.71 | +1.80% | $51.45 | $52.79 | $51.45 | 120.80K |
| 2026-06-01 | $51.78 | -1.43% | $52.31 | $52.45 | $51.48 | 110.30K |
| 2026-05-29 | $52.53 | +0.67% | $52.01 | $52.78 | $51.78 | 146.80K |
| 2026-05-28 | $52.18 | -0.91% | $52.33 | $53.02 | $51.90 | 92.40K |
| 2026-05-27 | $52.66 | +1.11% | $52.33 | $52.94 | $51.87 | 95.20K |
| 2026-05-26 | $52.08 | -0.06% | $52.02 | $52.30 | $51.58 | 108.40K |