Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
58.01
-2.98 (-4.89%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 60.78 | 60.78 | 57.56 | 58.01 | 58.01 | -4.89% | 87,892 |
| Oct 28, 2025 | 61.60 | 61.60 | 59.90 | 60.99 | 60.99 | -1.57% | 176,995 |
| Oct 27, 2025 | 60.33 | 62.18 | 59.03 | 61.96 | 61.96 | 2.65% | 147,784 |
| Oct 24, 2025 | 60.87 | 61.00 | 59.82 | 60.36 | 60.36 | - | 62,064 |
| Oct 23, 2025 | 59.91 | 60.45 | 58.85 | 60.36 | 60.36 | 0.52% | 113,019 |
| Oct 22, 2025 | 60.29 | 61.23 | 59.37 | 60.05 | 60.05 | 0.05% | 123,629 |
| Oct 21, 2025 | 59.90 | 60.26 | 58.14 | 60.02 | 60.02 | -0.01% | 187,584 |
| Oct 20, 2025 | 58.37 | 60.15 | 58.01 | 60.03 | 60.03 | 2.98% | 138,954 |
| Oct 17, 2025 | 58.48 | 59.00 | 56.39 | 58.29 | 58.29 | -0.32% | 151,080 |
| Oct 16, 2025 | 58.35 | 59.34 | 58.04 | 58.48 | 58.48 | 0.05% | 149,038 |
| Oct 15, 2025 | 56.50 | 58.57 | 56.50 | 58.45 | 58.45 | 3.56% | 111,628 |
| Oct 14, 2025 | 55.91 | 56.95 | 55.86 | 56.44 | 56.44 | 1.44% | 103,372 |
| Oct 13, 2025 | 57.20 | 57.33 | 55.20 | 55.64 | 55.64 | -2.73% | 133,899 |
| Oct 10, 2025 | 56.73 | 57.61 | 56.33 | 57.20 | 57.20 | 1.15% | 155,115 |
| Oct 9, 2025 | 55.13 | 56.59 | 54.41 | 56.55 | 56.55 | 2.46% | 116,703 |
| Oct 8, 2025 | 55.09 | 55.26 | 54.51 | 55.19 | 55.19 | 0.62% | 62,094 |
| Oct 7, 2025 | 54.21 | 55.23 | 54.19 | 54.85 | 54.85 | 1.31% | 71,745 |
| Oct 6, 2025 | 53.40 | 54.42 | 53.24 | 54.14 | 54.14 | 1.06% | 91,449 |
| Oct 3, 2025 | 52.63 | 54.14 | 52.63 | 53.57 | 53.57 | 1.61% | 107,224 |
| Oct 2, 2025 | 52.60 | 52.82 | 51.90 | 52.72 | 52.72 | -0.11% | 91,311 |
| Oct 1, 2025 | 53.94 | 53.94 | 52.67 | 52.78 | 52.78 | -2.48% | 82,407 |
| 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 |