Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.18	51.43	50.36	50.96	50.96	0.45%	67,985
Feb 20, 2025	50.32	51.26	50.32	50.73	50.73	0.02%	64,935
Feb 19, 2025	51.10	51.50	50.64	50.72	50.72	-1.55%	80,544
Feb 18, 2025	50.24	51.68	50.04	51.52	51.52	2.02%	97,777
Feb 14, 2025	50.69	51.03	49.90	50.50	50.17	-0.39%	112,940
Feb 13, 2025	50.06	50.72	49.58	50.70	50.37	1.24%	58,365
Feb 12, 2025	49.75	50.26	48.66	50.08	49.75	-0.97%	75,983
Feb 11, 2025	48.89	50.66	48.89	50.57	50.24	2.39%	66,513
Feb 10, 2025	49.35	49.58	48.91	49.39	49.07	-0.04%	69,178
Feb 7, 2025	50.26	50.69	49.25	49.41	49.09	-2.12%	104,356
Feb 6, 2025	50.82	50.82	50.08	50.48	50.15	-0.39%	60,305
Feb 5, 2025	50.77	50.87	50.23	50.68	50.35	0.70%	65,686
Feb 4, 2025	50.33	51.01	49.89	50.33	50.00	-0.63%	66,773
Feb 3, 2025	49.99	51.33	49.79	50.65	50.32	0.02%	71,131
Jan 31, 2025	50.73	51.04	50.12	50.64	50.31	-0.71%	93,912
Jan 30, 2025	51.04	51.92	50.69	51.00	50.67	-	109,340
Jan 29, 2025	51.53	51.71	50.45	51.00	50.67	-1.53%	105,219
Jan 28, 2025	51.08	52.22	50.76	51.79	51.45	0.74%	127,802
Jan 27, 2025	48.97	51.56	48.58	51.41	51.07	5.61%	162,858
Jan 24, 2025	48.79	49.36	48.50	48.68	48.36	-0.98%	76,142
Jan 23, 2025	48.84	49.39	48.36	49.16	48.84	0.66%	125,927
Jan 22, 2025	50.98	51.90	48.61	48.84	48.52	-4.50%	134,837
Jan 21, 2025	51.22	52.38	50.53	51.14	50.81	0.16%	113,461
Jan 17, 2025	51.71	52.39	50.97	51.06	50.73	-0.91%	125,051
Jan 16, 2025	49.96	51.58	49.95	51.53	51.19	3.02%	158,618
Jan 15, 2025	51.19	51.19	50.01	50.02	49.69	0.62%	94,293
Jan 14, 2025	49.28	49.97	48.99	49.71	49.38	0.83%	95,072
Jan 13, 2025	48.74	49.44	48.18	49.30	48.98	0.88%	121,619
Jan 10, 2025	49.50	49.58	48.71	48.87	48.55	-2.92%	136,862
Jan 8, 2025	50.49	51.00	49.86	50.34	50.01	-1.35%	103,272
Jan 7, 2025	50.12	51.03	49.90	51.03	50.70	1.51%	145,171
Jan 6, 2025	51.59	52.19	50.17	50.27	49.94	-2.82%	142,134
Jan 3, 2025	51.64	52.39	50.88	51.73	51.39	0.68%	163,673
Jan 2, 2025	53.14	53.77	51.35	51.38	51.04	-2.38%	119,688
Dec 31, 2024	53.51	53.95	52.01	52.63	52.29	-1.16%	88,620
Dec 30, 2024	52.70	53.67	52.22	53.25	52.90	0.70%	157,518
Dec 27, 2024	53.78	54.42	52.51	52.88	52.53	-1.45%	128,973
Dec 26, 2024	53.40	54.13	51.96	53.66	53.31	0.30%	1,041,704
Dec 24, 2024	53.15	54.20	52.21	53.50	53.15	-0.30%	303,929
Dec 23, 2024	54.43	54.58	52.94	53.66	53.31	-2.03%	156,685
Dec 20, 2024	54.09	55.82	54.04	54.77	54.41	-0.13%	353,211
Dec 19, 2024	56.07	57.38	54.82	54.84	54.48	-1.30%	128,935
Dec 18, 2024	59.15	59.27	55.26	55.56	55.20	-5.75%	90,816
Dec 17, 2024	59.06	59.96	58.95	58.95	58.56	-0.47%	83,407
Dec 16, 2024	59.46	60.28	59.04	59.23	58.84	-0.32%	104,442
Dec 13, 2024	59.15	59.56	58.19	59.42	59.03	-0.22%	155,819
Dec 12, 2024	59.81	60.53	59.27	59.55	59.16	-0.62%	74,921
Dec 11, 2024	59.92	60.80	59.47	59.92	59.53	-2.28%	107,111
Dec 10, 2024	60.00	61.73	59.28	61.32	60.92	1.67%	79,286
Dec 9, 2024	61.20	61.49	60.02	60.31	59.92	-0.49%	112,716
Dec 6, 2024	61.55	61.55	60.22	60.61	60.21	-0.75%	84,863
Dec 5, 2024	61.62	62.01	60.85	61.07	60.67	-1.31%	67,798
Dec 4, 2024	62.41	63.42	61.54	61.88	61.47	-1.17%	144,874
Dec 3, 2024	64.04	64.54	62.49	62.61	62.20	-2.14%	78,449
Dec 2, 2024	65.34	65.34	63.54	63.98	63.56	-2.23%	102,159
Nov 29, 2024	65.88	66.56	64.50	65.44	65.01	0.18%	81,284
Nov 27, 2024	66.83	67.30	64.85	65.32	64.89	-1.86%	128,021
Nov 26, 2024	67.47	67.47	65.00	66.56	66.12	-1.94%	211,534
Nov 25, 2024	66.83	68.64	66.83	67.88	67.44	2.08%	124,406
Nov 22, 2024	66.39	67.57	64.61	66.50	66.06	0.99%	78,232
Nov 21, 2024	66.15	66.33	65.12	65.85	65.42	0.24%	65,197
Nov 20, 2024	66.22	66.32	65.44	65.69	65.26	-0.62%	44,908
Nov 19, 2024	65.38	66.27	64.49	66.10	65.67	0.46%	72,986
Nov 18, 2024	67.00	67.07	65.28	65.80	65.37	-1.76%	79,820
Nov 15, 2024	66.23	67.39	65.68	66.98	66.54	1.50%	91,670
Nov 14, 2024	66.24	66.97	65.30	65.99	65.23	-0.59%	83,977
Nov 13, 2024	67.69	67.69	66.03	66.38	65.61	-0.93%	73,740
Nov 12, 2024	69.37	70.19	66.95	67.00	66.23	-3.87%	121,816
Nov 11, 2024	70.14	70.73	69.33	69.70	68.89	0.16%	92,459
Nov 8, 2024	68.95	70.48	68.79	69.59	68.79	1.41%	94,122
Nov 7, 2024	68.62	69.00	67.61	68.62	67.83	0.01%	159,146
Nov 6, 2024	68.35	70.65	68.13	68.61	67.82	2.63%	156,995
Nov 5, 2024	64.04	66.85	63.73	66.85	66.08	4.01%	61,861
Nov 4, 2024	65.27	65.27	62.82	64.27	63.53	-1.53%	71,510
Nov 1, 2024	62.95	67.49	62.26	65.27	64.52	6.67%	160,231
Oct 31, 2024	62.62	62.95	60.94	61.19	60.48	-2.06%	83,852
Oct 30, 2024	63.07	63.90	62.11	62.48	61.76	-1.62%	59,949
Oct 29, 2024	63.58	63.94	63.19	63.51	62.78	-1.46%	59,806
Oct 28, 2024	63.92	65.07	63.92	64.45	63.70	1.74%	64,251
Oct 25, 2024	64.55	64.69	63.09	63.35	62.62	-0.14%	52,041
Oct 24, 2024	65.13	65.81	63.17	63.44	62.71	-2.34%	47,032
Oct 23, 2024	64.64	65.43	64.37	64.96	64.21	0.46%	89,853
Oct 22, 2024	64.52	64.96	64.28	64.66	63.91	-0.42%	47,167
Oct 21, 2024	65.62	65.72	64.50	64.93	64.18	-1.07%	51,075
Oct 18, 2024	65.90	66.11	65.56	65.63	64.87	-0.46%	141,844
Oct 17, 2024	66.90	66.90	65.93	65.93	65.17	-1.90%	48,042
Oct 16, 2024	65.86	67.38	65.65	67.21	66.43	3.05%	64,208
Oct 15, 2024	64.76	66.79	64.76	65.22	64.47	0.98%	67,341
Oct 14, 2024	63.47	65.69	63.47	64.59	63.84	2.17%	49,583
Oct 11, 2024	62.11	63.77	62.11	63.22	62.49	1.77%	43,557
Oct 10, 2024	62.52	62.59	61.64	62.12	61.40	-1.58%	67,179
Oct 9, 2024	62.51	64.38	62.51	63.12	62.39	0.27%	56,108
Oct 8, 2024	62.47	63.01	62.18	62.95	62.22	0.98%	51,660
Oct 7, 2024	63.11	63.29	61.86	62.34	61.62	-1.63%	70,367
Oct 4, 2024	63.18	63.49	60.50	63.37	62.64	0.13%	51,164
Oct 3, 2024	63.81	64.12	63.29	63.29	62.56	-1.03%	39,575
Oct 2, 2024	64.44	64.81	63.80	63.95	63.21	-1.43%	44,180
Oct 1, 2024	65.24	65.85	64.21	64.88	64.13	-0.55%	64,983
Sep 30, 2024	64.32	65.59	64.32	65.24	64.49	0.88%	81,213
Sep 27, 2024	64.32	64.94	63.81	64.67	63.92	1.57%	55,397