Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	53.47	53.85	53.35	53.50	-	0.34%	15,124
Jan 21, 2026	53.51	53.91	52.85	53.32	53.32	0.24%	91,538
Jan 20, 2026	54.27	54.29	53.04	53.19	53.19	-2.33%	101,145
Jan 16, 2026	54.79	55.28	54.46	54.46	54.46	-1.14%	165,595
Jan 15, 2026	54.14	55.61	53.67	55.09	55.09	2.00%	116,425
Jan 14, 2026	52.66	54.05	52.66	54.01	54.01	2.76%	111,492
Jan 13, 2026	52.68	53.01	51.93	52.56	52.56	-0.45%	86,425
Jan 12, 2026	51.89	53.69	51.48	52.80	52.80	2.13%	101,037
Jan 9, 2026	51.15	51.90	51.10	51.70	51.70	1.41%	93,076
Jan 8, 2026	50.13	51.90	50.13	50.98	50.98	1.11%	150,203
Jan 7, 2026	51.10	51.24	49.97	50.42	50.42	-1.02%	111,981
Jan 6, 2026	49.94	50.99	49.84	50.94	50.94	1.47%	109,334
Jan 5, 2026	49.92	50.54	49.61	50.20	50.20	-0.14%	111,413
Jan 2, 2026	50.42	50.74	49.94	50.27	50.27	-0.30%	92,422
Dec 31, 2025	50.83	51.30	50.37	50.42	50.42	-1.02%	78,693
Dec 30, 2025	51.40	51.89	50.92	50.94	50.94	-0.89%	85,088
Dec 29, 2025	51.61	51.95	51.36	51.40	51.40	-0.10%	100,277
Dec 26, 2025	51.97	52.17	51.23	51.45	51.45	-0.52%	75,811
Dec 24, 2025	51.55	51.97	51.18	51.72	51.72	0.21%	56,517
Dec 23, 2025	52.27	52.27	51.47	51.61	51.61	-1.02%	83,610
Dec 22, 2025	51.27	52.58	51.27	52.14	52.14	0.85%	89,122
Dec 19, 2025	53.34	53.34	51.61	51.70	51.70	-3.40%	296,891
Dec 18, 2025	53.43	53.84	52.75	53.52	53.52	0.21%	126,049
Dec 17, 2025	53.18	54.25	52.96	53.41	53.41	0.30%	101,620
Dec 16, 2025	52.98	53.50	52.17	53.25	53.25	0.34%	184,991
Dec 15, 2025	52.90	53.77	51.55	53.07	53.07	0.04%	214,443
Dec 12, 2025	52.45	53.56	51.89	53.05	53.05	1.73%	122,760
Dec 11, 2025	51.80	52.75	51.42	52.15	52.15	1.48%	107,557
Dec 10, 2025	50.75	51.76	50.35	51.39	51.39	0.92%	172,050
Dec 9, 2025	51.04	52.25	50.51	50.92	50.92	-0.24%	108,860
Dec 8, 2025	52.08	52.39	50.32	51.04	51.04	-1.68%	248,629
Dec 5, 2025	51.34	52.64	50.44	51.91	51.91	1.09%	208,063
Dec 4, 2025	50.96	52.41	50.86	51.35	51.35	0.41%	183,098
Dec 3, 2025	51.09	51.55	50.30	51.14	51.14	0.51%	148,472
Dec 2, 2025	51.05	51.86	50.53	50.88	50.88	-0.72%	102,158
Dec 1, 2025	50.66	52.10	50.31	51.25	51.25	-0.12%	214,784
Nov 28, 2025	51.11	51.31	50.50	51.31	51.31	0.27%	73,887
Nov 26, 2025	50.50	51.68	50.17	51.17	51.17	1.07%	220,494
Nov 25, 2025	50.40	51.38	50.28	50.63	50.63	1.52%	115,420
Nov 24, 2025	50.02	50.65	49.00	49.87	49.87	-0.28%	222,262
Nov 21, 2025	48.66	50.73	48.44	50.01	50.01	2.92%	133,309
Nov 20, 2025	49.08	49.95	48.19	48.59	48.59	-0.53%	124,312
Nov 19, 2025	50.43	50.43	48.55	48.85	48.85	-3.32%	114,412
Nov 18, 2025	51.65	51.65	50.42	50.53	50.53	-2.11%	107,209
Nov 17, 2025	51.98	52.37	51.16	51.62	51.62	-1.68%	79,442
Nov 14, 2025	52.55	53.00	51.50	52.50	52.14	-0.11%	102,832
Nov 13, 2025	52.28	53.39	51.93	52.56	52.20	-0.17%	107,778
Nov 12, 2025	53.33	54.21	52.48	52.65	52.29	-2.03%	128,460
Nov 11, 2025	53.17	54.64	53.15	53.74	53.37	1.95%	95,028
Nov 10, 2025	53.20	53.87	52.24	52.71	52.35	-1.61%	102,306