Middlesex Water Company (MSEX)

Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	52.46	52.46	51.00	51.75	-	-1.35%	31,684
Feb 10, 2026	51.35	52.82	51.26	52.46	52.46	2.88%	89,543
Feb 9, 2026	51.35	51.42	50.01	50.99	50.99	-0.49%	124,564
Feb 6, 2026	52.87	52.93	51.21	51.24	51.24	-2.25%	122,028
Feb 5, 2026	52.24	53.17	52.16	52.42	52.42	0.73%	120,732
Feb 4, 2026	51.84	52.83	51.13	52.04	52.04	1.36%	206,602
Feb 3, 2026	51.96	53.10	51.29	51.34	51.34	-1.16%	106,006
Feb 2, 2026	52.84	53.25	51.63	51.94	51.94	-0.84%	123,803
Jan 30, 2026	51.92	52.56	51.37	52.38	52.38	0.75%	147,993
Jan 29, 2026	51.49	52.80	51.49	51.99	51.99	0.72%	128,500
Jan 28, 2026	52.64	53.10	51.24	51.62	51.62	-1.90%	106,787
Jan 27, 2026	52.25	53.18	52.23	52.62	52.62	0.55%	72,838
Jan 26, 2026	52.32	53.31	52.01	52.33	52.33	0.08%	61,011
Jan 23, 2026	53.18	53.35	52.19	52.29	52.29	-2.23%	64,105
Jan 22, 2026	53.47	53.98	53.35	53.48	53.48	0.30%	98,602
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%	166,846
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%	111,495
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%	93,223
Jan 8, 2026	50.13	51.90	50.13	50.98	50.98	1.11%	150,212
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%	85,117
Dec 29, 2025	51.61	51.95	51.36	51.40	51.40	-0.10%	100,286
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%	89,184
Dec 19, 2025	53.34	53.34	51.61	51.70	51.70	-3.40%	297,321
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.