Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
52.78
-1.34 (-2.48%)
At close: Oct 1, 2025, 4:00 PM EDT
52.78
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 53.94 | 53.94 | 52.67 | 52.78 | - | -2.48% | 82,405 |
| Sep 30, 2025 | 53.22 | 54.31 | 53.15 | 54.12 | 54.12 | 1.44% | 95,235 |
| Sep 29, 2025 | 53.46 | 53.67 | 52.75 | 53.35 | 53.35 | -0.28% | 126,609 |
| Sep 26, 2025 | 53.02 | 53.76 | 52.80 | 53.50 | 53.50 | 1.00% | 102,146 |
| Sep 25, 2025 | 53.71 | 54.35 | 52.69 | 52.97 | 52.97 | -1.12% | 97,471 |
| Sep 24, 2025 | 54.06 | 54.49 | 53.48 | 53.57 | 53.57 | -1.49% | 92,625 |
| Sep 23, 2025 | 53.48 | 54.52 | 53.18 | 54.38 | 54.38 | 1.68% | 109,029 |
| Sep 22, 2025 | 52.71 | 53.60 | 52.71 | 53.48 | 53.48 | 1.29% | 156,149 |
| Sep 19, 2025 | 53.10 | 53.12 | 52.10 | 52.80 | 52.80 | -0.56% | 479,769 |
| Sep 18, 2025 | 52.61 | 53.54 | 52.00 | 53.10 | 53.10 | 0.74% | 108,073 |
| Sep 17, 2025 | 52.20 | 53.49 | 51.90 | 52.71 | 52.71 | 1.58% | 169,915 |
| Sep 16, 2025 | 52.57 | 53.10 | 51.82 | 51.89 | 51.89 | -1.71% | 100,974 |
| Sep 15, 2025 | 54.15 | 54.15 | 52.69 | 52.80 | 52.80 | -2.09% | 160,104 |
| Sep 12, 2025 | 53.83 | 54.25 | 53.16 | 53.92 | 53.92 | 0.06% | 174,300 |
| Sep 11, 2025 | 52.86 | 54.08 | 52.86 | 53.89 | 53.89 | 1.74% | 148,823 |
| Sep 10, 2025 | 52.88 | 53.04 | 52.30 | 52.97 | 52.97 | -0.23% | 179,635 |
| Sep 9, 2025 | 53.10 | 53.61 | 52.47 | 53.09 | 53.09 | -0.02% | 135,360 |
| Sep 8, 2025 | 54.06 | 54.06 | 52.86 | 53.10 | 53.10 | -1.98% | 161,805 |
| Sep 5, 2025 | 53.50 | 54.29 | 53.17 | 54.17 | 54.17 | 1.73% | 216,187 |
| Sep 4, 2025 | 53.36 | 53.95 | 52.81 | 53.25 | 53.25 | 0.38% | 207,766 |
| Sep 3, 2025 | 51.95 | 53.12 | 51.73 | 53.05 | 53.05 | 1.25% | 118,823 |
| Sep 2, 2025 | 53.40 | 53.97 | 51.99 | 52.40 | 52.40 | -2.14% | 129,771 |
| Aug 29, 2025 | 53.87 | 54.14 | 53.24 | 53.54 | 53.54 | -0.52% | 146,190 |
| Aug 28, 2025 | 53.89 | 54.16 | 53.39 | 53.82 | 53.82 | -0.30% | 126,787 |
| Aug 27, 2025 | 53.27 | 54.08 | 53.27 | 53.98 | 53.98 | 1.43% | 75,251 |
| Aug 26, 2025 | 53.70 | 53.82 | 52.83 | 53.22 | 53.22 | -0.56% | 172,987 |
| Aug 25, 2025 | 54.15 | 54.28 | 53.38 | 53.52 | 53.52 | -1.91% | 110,308 |
| Aug 22, 2025 | 53.17 | 54.67 | 52.86 | 54.56 | 54.56 | 3.31% | 179,394 |
| Aug 21, 2025 | 52.81 | 53.72 | 52.50 | 52.81 | 52.81 | -0.56% | 89,630 |
| Aug 20, 2025 | 53.44 | 54.05 | 53.03 | 53.11 | 53.11 | -0.21% | 77,135 |
| Aug 19, 2025 | 52.49 | 53.41 | 52.17 | 53.22 | 53.22 | 1.90% | 79,413 |
| Aug 18, 2025 | 52.88 | 53.00 | 52.16 | 52.23 | 52.23 | -1.42% | 89,226 |
| Aug 15, 2025 | 52.89 | 53.08 | 51.87 | 52.98 | 52.98 | -0.09% | 115,186 |
| Aug 14, 2025 | 53.97 | 54.15 | 52.70 | 53.03 | 52.69 | -1.85% | 100,168 |
| Aug 13, 2025 | 53.92 | 54.46 | 53.48 | 54.03 | 53.69 | 0.20% | 122,182 |
| Aug 12, 2025 | 53.49 | 54.30 | 52.97 | 53.92 | 53.58 | 0.97% | 125,382 |
| Aug 11, 2025 | 53.19 | 53.65 | 52.35 | 53.40 | 53.06 | 0.68% | 108,510 |
| Aug 8, 2025 | 53.38 | 53.66 | 52.86 | 53.04 | 52.70 | -0.43% | 62,931 |
| Aug 7, 2025 | 51.78 | 53.49 | 51.75 | 53.27 | 52.93 | 3.00% | 131,618 |
| Aug 6, 2025 | 52.44 | 52.53 | 51.44 | 51.72 | 51.39 | -0.40% | 94,045 |
| Aug 5, 2025 | 52.81 | 52.99 | 51.79 | 51.93 | 51.60 | -2.35% | 139,490 |
| Aug 4, 2025 | 52.41 | 53.78 | 52.35 | 53.18 | 52.84 | 1.51% | 157,468 |
| Aug 1, 2025 | 51.19 | 52.76 | 50.34 | 52.39 | 52.06 | 1.53% | 200,253 |
| Jul 31, 2025 | 51.34 | 52.35 | 51.24 | 51.60 | 51.27 | -0.69% | 200,207 |
| Jul 30, 2025 | 52.19 | 52.91 | 51.68 | 51.96 | 51.63 | -0.56% | 147,069 |
| Jul 29, 2025 | 51.75 | 52.29 | 51.15 | 52.25 | 51.92 | 1.42% | 141,252 |
| Jul 28, 2025 | 51.76 | 52.16 | 51.18 | 51.52 | 51.19 | -1.11% | 148,355 |
| Jul 25, 2025 | 52.64 | 53.48 | 51.76 | 52.10 | 51.77 | -0.86% | 165,064 |
| Jul 24, 2025 | 53.56 | 53.85 | 52.51 | 52.55 | 52.22 | -2.50% | 132,987 |
| Jul 23, 2025 | 54.45 | 54.45 | 53.01 | 53.90 | 53.56 | -0.92% | 1,023,568 |