Middlesex Water Company (MSEXP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
565.00
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Jul 17, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Jul 16, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Jul 15, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Jul 14, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jul 11, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jul 10, 2025 | 564.50 | 565.00 | 564.50 | 565.00 | 563.26 | 0.18% | 8 |
| Jul 9, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 562.26 | - | - |
| Jul 8, 2025 | 550.00 | 564.00 | 550.00 | 564.00 | 562.26 | -0.18% | 195 |
| Jul 7, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jul 3, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jul 2, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jul 1, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jun 30, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jun 27, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jun 26, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jun 25, 2025 | 535.00 | 565.00 | 535.00 | 565.00 | 563.26 | - | 2 |
| Jun 24, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jun 23, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | - | - |
| Jun 20, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.26 | 1.80% | 9 |
| Jun 18, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 553.29 | - | - |
| Jun 17, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 553.29 | - | - |
| Jun 16, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 553.29 | - | - |
| Jun 13, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 553.29 | 2.78% | 1 |
| Jun 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 538.33 | - | - |
| Jun 11, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 538.33 | - | - |
| Jun 10, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 538.33 | 2.47% | 3 |
| Jun 9, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 525.37 | -1.53% | 4 |
| Jun 6, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| Jun 5, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| Jun 4, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| Jun 3, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| Jun 2, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 30, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 29, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 28, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 27, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 23, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 22, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 21, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 20, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 19, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 16, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 15, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 14, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | - | - |
| May 13, 2025 | 535.17 | 535.17 | 535.17 | 535.17 | 533.52 | -15.05% | 2 |
| May 12, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 628.01 | - | - |
| May 9, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 628.01 | - | - |
| May 8, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 628.01 | - | - |
| May 7, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 628.01 | - | - |