Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
64.21
+0.73 (1.15%)
Mar 31, 2025, 3:37 PM EDT - Market open

Middlesex Water Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202563.4564.9763.7264.21-1.15%120,289
Mar 28, 202562.2863.9962.2863.4863.482.47%186,947
Mar 27, 202560.6562.7260.6561.9561.950.68%194,429
Mar 26, 202560.8962.1860.6461.5361.531.55%1,087,632
Mar 25, 202560.4160.7559.6460.5960.590.17%288,792
Mar 24, 202560.0761.3959.6160.4960.490.87%246,841
Mar 21, 202559.5760.4559.2859.9759.970.86%821,048
Mar 20, 202559.9660.2959.0759.4659.46-0.92%114,634
Mar 19, 202560.5060.5059.3260.0160.01-1.40%150,642
Mar 18, 202561.0161.4659.8460.8660.86-0.07%182,316
Mar 17, 202561.7461.9959.7760.9060.90-2.11%264,099
Mar 14, 202561.6563.2161.6562.2162.211.04%121,031
Mar 13, 202561.1262.1460.9961.5761.571.28%130,302
Mar 12, 202562.7262.7260.5260.7960.79-3.42%127,500
Mar 11, 202564.7364.7462.6262.9462.94-3.06%160,874
Mar 10, 202563.8965.6062.8664.9364.931.07%217,411
Mar 7, 202561.1664.4958.9064.2464.245.16%232,985
Mar 6, 202558.7061.2357.7861.0961.093.60%131,788
Mar 5, 202559.1259.9158.5458.9758.97-0.92%137,396
Mar 4, 202558.2661.4058.0359.5259.522.57%239,738
Mar 3, 202553.2059.2753.2058.0358.0315.76%343,519
Feb 28, 202551.2451.8549.7750.1350.13-1.80%183,359
Feb 27, 202551.2851.4349.6651.0551.05-1.45%187,896
Feb 26, 202552.2552.3651.5051.8051.80-1.58%91,632
Feb 25, 202551.0653.1950.8352.6352.632.69%109,205
Feb 24, 202551.0451.7850.6451.2551.250.57%112,288
Feb 21, 202551.1851.4350.3650.9650.960.45%67,985
Feb 20, 202550.3251.2650.3250.7350.730.02%64,935
Feb 19, 202551.1051.5050.6450.7250.72-1.55%80,544
Feb 18, 202550.2451.6850.0451.5251.522.02%97,777
Feb 14, 202550.6951.0349.9050.5050.17-0.39%112,940
Feb 13, 202550.0650.7249.5850.7050.371.24%58,365
Feb 12, 202549.7550.2648.6650.0849.75-0.97%75,983
Feb 11, 202548.8950.6648.8950.5750.242.39%66,513
Feb 10, 202549.3549.5848.9149.3949.07-0.04%69,178
Feb 7, 202550.2650.6949.2549.4149.09-2.12%104,356
Feb 6, 202550.8250.8250.0850.4850.15-0.39%60,305
Feb 5, 202550.7750.8750.2350.6850.350.70%65,686
Feb 4, 202550.3351.0149.8950.3350.00-0.63%66,773
Feb 3, 202549.9951.3349.7950.6550.320.02%71,131
Jan 31, 202550.7351.0450.1250.6450.31-0.71%93,912
Jan 30, 202551.0451.9250.6951.0050.67-109,340
Jan 29, 202551.5351.7150.4551.0050.67-1.53%105,219
Jan 28, 202551.0852.2250.7651.7951.450.74%127,802
Jan 27, 202548.9751.5648.5851.4151.075.61%162,858
Jan 24, 202548.7949.3648.5048.6848.36-0.98%76,142
Jan 23, 202548.8449.3948.3649.1648.840.66%125,927
Jan 22, 202550.9851.9048.6148.8448.52-4.50%134,837
Jan 21, 202551.2252.3850.5351.1450.810.16%113,461
Jan 17, 202551.7152.3950.9751.0650.73-0.91%125,051