Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
61.98
-0.70 (-1.12%)
At close: Apr 24, 2025, 4:00 PM
61.52
-0.46 (-0.74%)
Pre-market: Apr 25, 2025, 5:15 AM EDT
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 63.28 | 63.28 | 61.75 | 61.98 | 61.98 | -1.12% | 140,326 |
| Apr 23, 2025 | 63.41 | 63.78 | 61.50 | 62.68 | 62.68 | -0.92% | 191,513 |
| Apr 22, 2025 | 62.73 | 63.80 | 62.34 | 63.26 | 63.26 | 1.23% | 115,998 |
| Apr 21, 2025 | 62.64 | 62.95 | 61.80 | 62.49 | 62.49 | -0.27% | 91,496 |
| Apr 17, 2025 | 61.56 | 62.89 | 61.56 | 62.66 | 62.66 | 0.58% | 102,858 |
| Apr 16, 2025 | 63.19 | 63.37 | 62.01 | 62.30 | 62.30 | -0.89% | 103,545 |
| Apr 15, 2025 | 63.90 | 63.97 | 62.48 | 62.86 | 62.86 | -0.02% | 83,288 |
| Apr 14, 2025 | 62.26 | 63.21 | 61.14 | 62.87 | 62.87 | 1.17% | 131,853 |
| Apr 11, 2025 | 61.76 | 62.43 | 60.89 | 62.14 | 62.14 | 0.83% | 118,386 |
| Apr 10, 2025 | 60.34 | 61.98 | 59.92 | 61.63 | 61.63 | 1.94% | 152,305 |
| Apr 9, 2025 | 60.26 | 62.61 | 59.37 | 60.46 | 60.46 | -0.67% | 182,808 |
| Apr 8, 2025 | 62.25 | 62.84 | 60.48 | 60.87 | 60.87 | -1.22% | 167,771 |
| Apr 7, 2025 | 62.42 | 63.80 | 60.86 | 61.62 | 61.62 | -3.36% | 212,935 |
| Apr 4, 2025 | 65.66 | 67.00 | 62.92 | 63.76 | 63.76 | -4.22% | 211,768 |
| Apr 3, 2025 | 62.76 | 67.09 | 62.76 | 66.57 | 66.57 | 4.23% | 221,084 |
| Apr 2, 2025 | 63.95 | 64.94 | 63.33 | 63.87 | 63.87 | -0.62% | 115,773 |
| Apr 1, 2025 | 63.80 | 64.44 | 63.24 | 64.27 | 64.27 | 0.27% | 127,894 |
| Mar 31, 2025 | 63.45 | 64.97 | 62.59 | 64.10 | 64.10 | 0.98% | 198,390 |
| Mar 28, 2025 | 62.28 | 63.99 | 62.28 | 63.48 | 63.48 | 2.47% | 186,947 |
| Mar 27, 2025 | 60.65 | 62.72 | 60.65 | 61.95 | 61.95 | 0.68% | 194,429 |
| Mar 26, 2025 | 60.89 | 62.18 | 60.64 | 61.53 | 61.53 | 1.55% | 1,087,632 |
| Mar 25, 2025 | 60.41 | 60.75 | 59.64 | 60.59 | 60.59 | 0.17% | 288,792 |
| Mar 24, 2025 | 60.07 | 61.39 | 59.61 | 60.49 | 60.49 | 0.87% | 246,841 |
| Mar 21, 2025 | 59.57 | 60.45 | 59.28 | 59.97 | 59.97 | 0.86% | 821,048 |
| Mar 20, 2025 | 59.96 | 60.29 | 59.07 | 59.46 | 59.46 | -0.92% | 114,634 |
| Mar 19, 2025 | 60.50 | 60.50 | 59.32 | 60.01 | 60.01 | -1.40% | 150,642 |
| Mar 18, 2025 | 61.01 | 61.46 | 59.84 | 60.86 | 60.86 | -0.07% | 182,316 |
| Mar 17, 2025 | 61.74 | 61.99 | 59.77 | 60.90 | 60.90 | -2.11% | 264,099 |
| Mar 14, 2025 | 61.65 | 63.21 | 61.65 | 62.21 | 62.21 | 1.04% | 121,031 |
| Mar 13, 2025 | 61.12 | 62.14 | 60.99 | 61.57 | 61.57 | 1.28% | 130,302 |
| Mar 12, 2025 | 62.72 | 62.72 | 60.52 | 60.79 | 60.79 | -3.42% | 127,500 |
| Mar 11, 2025 | 64.73 | 64.74 | 62.62 | 62.94 | 62.94 | -3.06% | 160,874 |
| Mar 10, 2025 | 63.89 | 65.60 | 62.86 | 64.93 | 64.93 | 1.07% | 217,411 |
| Mar 7, 2025 | 61.16 | 64.49 | 58.90 | 64.24 | 64.24 | 5.16% | 232,985 |
| Mar 6, 2025 | 58.70 | 61.23 | 57.78 | 61.09 | 61.09 | 3.60% | 131,788 |
| Mar 5, 2025 | 59.12 | 59.91 | 58.54 | 58.97 | 58.97 | -0.92% | 137,396 |
| Mar 4, 2025 | 58.26 | 61.40 | 58.03 | 59.52 | 59.52 | 2.57% | 239,738 |
| Mar 3, 2025 | 53.20 | 59.27 | 53.20 | 58.03 | 58.03 | 15.76% | 343,519 |
| Feb 28, 2025 | 51.24 | 51.85 | 49.77 | 50.13 | 50.13 | -1.80% | 183,359 |
| Feb 27, 2025 | 51.28 | 51.43 | 49.66 | 51.05 | 51.05 | -1.45% | 187,896 |
| Feb 26, 2025 | 52.25 | 52.36 | 51.50 | 51.80 | 51.80 | -1.58% | 91,632 |
| Feb 25, 2025 | 51.06 | 53.19 | 50.83 | 52.63 | 52.63 | 2.69% | 109,205 |
| Feb 24, 2025 | 51.04 | 51.78 | 50.64 | 51.25 | 51.25 | 0.57% | 112,288 |
| Feb 21, 2025 | 51.18 | 51.43 | 50.36 | 50.96 | 50.96 | 0.45% | 67,985 |
| Feb 20, 2025 | 50.32 | 51.26 | 50.32 | 50.73 | 50.73 | 0.02% | 64,935 |
| Feb 19, 2025 | 51.10 | 51.50 | 50.64 | 50.72 | 50.72 | -1.55% | 80,544 |
| Feb 18, 2025 | 50.24 | 51.68 | 50.04 | 51.52 | 51.52 | 2.02% | 97,777 |
| Feb 14, 2025 | 50.69 | 51.03 | 49.90 | 50.50 | 50.17 | -0.39% | 112,940 |
| Feb 13, 2025 | 50.06 | 50.72 | 49.58 | 50.70 | 50.37 | 1.24% | 58,365 |
| Feb 12, 2025 | 49.75 | 50.26 | 48.66 | 50.08 | 49.75 | -0.97% | 75,983 |