Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
54.51
-0.02 (-0.04%)
At close: Jun 27, 2025, 4:00 PM
54.00
-0.51 (-0.94%)
After-hours: Jun 27, 2025, 4:37 PM EDT
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.60 | 55.00 | 54.17 | 54.51 | 54.51 | -0.04% | 145,253 |
| Jun 26, 2025 | 54.55 | 55.10 | 53.94 | 54.53 | 54.53 | -0.09% | 80,728 |
| Jun 25, 2025 | 56.49 | 56.49 | 54.29 | 54.58 | 54.58 | -3.93% | 200,322 |
| Jun 24, 2025 | 58.04 | 58.04 | 56.54 | 56.81 | 56.81 | -1.18% | 155,494 |
| Jun 23, 2025 | 56.30 | 57.63 | 56.30 | 57.49 | 57.49 | 2.48% | 83,885 |
| Jun 20, 2025 | 56.54 | 57.08 | 55.73 | 56.10 | 56.10 | -0.12% | 245,621 |
| Jun 18, 2025 | 55.58 | 56.83 | 55.08 | 56.17 | 56.17 | 1.04% | 114,351 |
| Jun 17, 2025 | 55.44 | 55.92 | 54.69 | 55.59 | 55.59 | -0.14% | 89,534 |
| Jun 16, 2025 | 56.63 | 57.00 | 55.14 | 55.67 | 55.67 | -1.61% | 105,495 |
| Jun 13, 2025 | 56.87 | 57.53 | 56.48 | 56.58 | 56.58 | -0.86% | 66,991 |
| Jun 12, 2025 | 57.22 | 57.84 | 56.84 | 57.07 | 57.07 | -0.11% | 67,580 |
| Jun 11, 2025 | 57.46 | 58.02 | 57.12 | 57.13 | 57.13 | -0.51% | 66,973 |
| Jun 10, 2025 | 56.71 | 57.72 | 56.34 | 57.42 | 57.42 | 2.01% | 85,425 |
| Jun 9, 2025 | 56.08 | 56.44 | 55.24 | 56.29 | 56.29 | 0.41% | 77,357 |
| Jun 6, 2025 | 56.35 | 56.99 | 55.71 | 56.06 | 56.06 | -0.25% | 56,482 |
| Jun 5, 2025 | 55.98 | 56.78 | 55.98 | 56.20 | 56.20 | 0.11% | 63,406 |
| Jun 4, 2025 | 57.46 | 57.72 | 56.06 | 56.14 | 56.14 | -2.20% | 68,107 |
| Jun 3, 2025 | 57.07 | 57.81 | 56.87 | 57.40 | 57.40 | 0.35% | 82,512 |
| Jun 2, 2025 | 57.82 | 58.50 | 56.84 | 57.20 | 57.20 | -1.29% | 114,978 |
| May 30, 2025 | 57.60 | 58.67 | 57.25 | 57.95 | 57.95 | 0.78% | 217,012 |
| May 29, 2025 | 57.24 | 57.93 | 56.61 | 57.50 | 57.50 | 0.10% | 334,364 |
| May 28, 2025 | 57.69 | 58.14 | 57.25 | 57.44 | 57.44 | -0.74% | 190,593 |
| May 27, 2025 | 57.55 | 58.59 | 57.34 | 57.87 | 57.87 | 1.17% | 181,124 |
| May 23, 2025 | 57.10 | 57.90 | 56.33 | 57.20 | 57.20 | 0.05% | 132,347 |
| May 22, 2025 | 57.71 | 57.71 | 56.76 | 57.17 | 57.17 | -1.47% | 85,127 |
| May 21, 2025 | 58.09 | 58.15 | 56.62 | 58.02 | 58.02 | -0.97% | 94,467 |
| May 20, 2025 | 58.96 | 59.17 | 57.30 | 58.59 | 58.59 | -0.90% | 42,994 |
| May 19, 2025 | 58.22 | 59.28 | 57.76 | 59.12 | 59.12 | 1.20% | 83,423 |
| May 16, 2025 | 57.06 | 58.66 | 56.43 | 58.42 | 58.42 | 2.31% | 100,408 |
| 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 |