Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
58.39
+1.29 (2.26%)
At close: May 16, 2025, 4:00 PM
58.42
+0.03 (0.05%)
After-hours: May 16, 2025, 4:20 PM EDT
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 58.00 | 58.57 | 58.00 | 58.39 | - | 2.26% | 99,924 |
| May 15, 2025 | 55.49 | 57.38 | 55.08 | 57.10 | 57.10 | 3.50% | 91,763 |
| May 14, 2025 | 56.25 | 56.35 | 54.20 | 55.17 | 54.84 | -1.92% | 165,936 |
| May 13, 2025 | 58.75 | 58.91 | 55.80 | 56.25 | 55.92 | -5.05% | 147,686 |
| May 12, 2025 | 59.53 | 60.36 | 58.75 | 59.24 | 58.89 | -1.41% | 123,736 |
| May 9, 2025 | 59.87 | 60.39 | 59.56 | 60.09 | 59.73 | 0.08% | 68,588 |
| May 8, 2025 | 60.61 | 61.29 | 59.76 | 60.04 | 59.69 | -0.86% | 88,560 |
| May 7, 2025 | 61.33 | 61.69 | 60.38 | 60.56 | 60.20 | -1.00% | 81,801 |
| May 6, 2025 | 60.35 | 62.07 | 59.61 | 61.17 | 60.81 | 2.24% | 116,983 |
| May 5, 2025 | 60.75 | 60.75 | 59.29 | 59.83 | 59.48 | -0.88% | 119,105 |
| May 2, 2025 | 57.85 | 61.53 | 57.40 | 60.36 | 60.00 | -3.87% | 243,353 |
| May 1, 2025 | 62.88 | 63.26 | 61.90 | 62.79 | 62.42 | -0.52% | 97,211 |
| Apr 30, 2025 | 63.14 | 63.57 | 61.64 | 63.12 | 62.75 | 0.46% | 146,688 |
| Apr 29, 2025 | 61.30 | 62.93 | 61.30 | 62.83 | 62.46 | 2.25% | 83,156 |
| Apr 28, 2025 | 61.42 | 61.55 | 60.32 | 61.45 | 61.09 | 0.02% | 117,303 |
| Apr 25, 2025 | 61.71 | 61.71 | 60.07 | 61.44 | 61.08 | -0.87% | 85,112 |
| Apr 24, 2025 | 63.28 | 63.28 | 61.75 | 61.98 | 61.61 | -1.12% | 140,326 |
| Apr 23, 2025 | 63.41 | 63.78 | 61.50 | 62.68 | 62.31 | -0.92% | 191,513 |
| Apr 22, 2025 | 62.73 | 63.80 | 62.34 | 63.26 | 62.89 | 1.23% | 115,998 |
| Apr 21, 2025 | 62.64 | 62.95 | 61.80 | 62.49 | 62.12 | -0.27% | 91,496 |
| Apr 17, 2025 | 61.56 | 62.89 | 61.56 | 62.66 | 62.29 | 0.58% | 102,858 |
| Apr 16, 2025 | 63.19 | 63.37 | 62.01 | 62.30 | 61.93 | -0.89% | 103,545 |
| Apr 15, 2025 | 63.90 | 63.97 | 62.48 | 62.86 | 62.49 | -0.02% | 83,288 |
| Apr 14, 2025 | 62.26 | 63.21 | 61.14 | 62.87 | 62.50 | 1.17% | 131,853 |
| Apr 11, 2025 | 61.76 | 62.43 | 60.89 | 62.14 | 61.77 | 0.83% | 118,386 |
| Apr 10, 2025 | 60.34 | 61.98 | 59.92 | 61.63 | 61.27 | 1.94% | 152,305 |
| Apr 9, 2025 | 60.26 | 62.61 | 59.37 | 60.46 | 60.10 | -0.67% | 182,808 |
| Apr 8, 2025 | 62.25 | 62.84 | 60.48 | 60.87 | 60.51 | -1.22% | 167,771 |
| Apr 7, 2025 | 62.42 | 63.80 | 60.86 | 61.62 | 61.26 | -3.36% | 212,935 |
| Apr 4, 2025 | 65.66 | 67.00 | 62.92 | 63.76 | 63.38 | -4.22% | 211,768 |
| Apr 3, 2025 | 62.76 | 67.09 | 62.76 | 66.57 | 66.18 | 4.23% | 221,084 |
| Apr 2, 2025 | 63.95 | 64.94 | 63.33 | 63.87 | 63.49 | -0.62% | 115,773 |
| Apr 1, 2025 | 63.80 | 64.44 | 63.24 | 64.27 | 63.89 | 0.27% | 127,894 |
| Mar 31, 2025 | 63.45 | 64.97 | 62.59 | 64.10 | 63.72 | 0.98% | 198,390 |
| Mar 28, 2025 | 62.28 | 63.99 | 62.28 | 63.48 | 63.10 | 2.47% | 186,947 |
| Mar 27, 2025 | 60.65 | 62.72 | 60.65 | 61.95 | 61.58 | 0.68% | 194,429 |
| Mar 26, 2025 | 60.89 | 62.18 | 60.64 | 61.53 | 61.17 | 1.55% | 1,087,632 |
| Mar 25, 2025 | 60.41 | 60.75 | 59.64 | 60.59 | 60.23 | 0.17% | 288,792 |
| Mar 24, 2025 | 60.07 | 61.39 | 59.61 | 60.49 | 60.13 | 0.87% | 246,841 |
| Mar 21, 2025 | 59.57 | 60.45 | 59.28 | 59.97 | 59.62 | 0.86% | 821,048 |
| Mar 20, 2025 | 59.96 | 60.29 | 59.07 | 59.46 | 59.11 | -0.92% | 114,634 |
| Mar 19, 2025 | 60.50 | 60.50 | 59.32 | 60.01 | 59.66 | -1.40% | 150,642 |
| Mar 18, 2025 | 61.01 | 61.46 | 59.84 | 60.86 | 60.50 | -0.07% | 182,316 |
| Mar 17, 2025 | 61.74 | 61.99 | 59.77 | 60.90 | 60.54 | -2.11% | 264,099 |
| Mar 14, 2025 | 61.65 | 63.21 | 61.65 | 62.21 | 61.84 | 1.04% | 121,031 |
| Mar 13, 2025 | 61.12 | 62.14 | 60.99 | 61.57 | 61.21 | 1.28% | 130,302 |
| Mar 12, 2025 | 62.72 | 62.72 | 60.52 | 60.79 | 60.43 | -3.42% | 127,500 |
| Mar 11, 2025 | 64.73 | 64.74 | 62.62 | 62.94 | 62.57 | -3.06% | 160,874 |
| Mar 10, 2025 | 63.89 | 65.60 | 62.86 | 64.93 | 64.55 | 1.07% | 217,411 |
| Mar 7, 2025 | 61.16 | 64.49 | 58.90 | 64.24 | 63.86 | 5.16% | 232,985 |