Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	85,088
Dec 29, 2025	51.61	51.95	51.36	51.40	51.40	-0.10%	100,277
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%	89,122
Dec 19, 2025	53.34	53.34	51.61	51.70	51.70	-3.40%	296,891
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
Nov 28, 2025	51.11	51.31	50.50	51.31	51.31	0.27%	73,887
Nov 26, 2025	50.50	51.68	50.17	51.17	51.17	1.07%	220,494
Nov 25, 2025	50.40	51.38	50.28	50.63	50.63	1.52%	115,420
Nov 24, 2025	50.02	50.65	49.00	49.87	49.87	-0.28%	222,262
Nov 21, 2025	48.66	50.73	48.44	50.01	50.01	2.92%	133,309
Nov 20, 2025	49.08	49.95	48.19	48.59	48.59	-0.53%	124,312
Nov 19, 2025	50.43	50.43	48.55	48.85	48.85	-3.32%	114,412
Nov 18, 2025	51.65	51.65	50.42	50.53	50.53	-2.11%	107,209
Nov 17, 2025	51.98	52.37	51.16	51.62	51.62	-1.68%	79,442
Nov 14, 2025	52.55	53.00	51.50	52.50	52.14	-0.11%	102,832
Nov 13, 2025	52.28	53.39	51.93	52.56	52.20	-0.17%	107,778
Nov 12, 2025	53.33	54.21	52.48	52.65	52.29	-2.03%	128,460
Nov 11, 2025	53.17	54.64	53.15	53.74	53.37	1.95%	95,028
Nov 10, 2025	53.20	53.87	52.24	52.71	52.35	-1.61%	102,306
Nov 7, 2025	53.27	53.67	52.20	53.57	53.20	1.44%	143,262
Nov 6, 2025	52.65	53.92	52.42	52.81	52.45	-0.49%	120,927
Nov 5, 2025	54.50	54.67	52.90	53.07	52.71	-3.30%	243,993
Nov 4, 2025	50.52	55.07	50.00	54.88	54.50	9.94%	421,747
Nov 3, 2025	49.08	52.78	44.17	49.92	49.58	-13.14%	669,984
Oct 31, 2025	56.25	57.71	55.66	57.47	57.08	0.97%	178,691
Oct 30, 2025	58.10	59.32	56.63	56.92	56.53	-1.88%	112,916
Oct 29, 2025	60.78	60.78	57.56	58.01	57.61	-4.89%	87,927
Oct 28, 2025	61.60	61.60	59.90	60.99	60.57	-1.57%	176,995
Oct 27, 2025	60.33	62.18	59.03	61.96	61.54	2.65%	147,784
Oct 24, 2025	60.87	61.00	59.82	60.36	59.95	-	62,064
Oct 23, 2025	59.91	60.45	58.85	60.36	59.95	0.52%	113,019
Oct 22, 2025	60.29	61.23	59.37	60.05	59.64	0.05%	123,629
Oct 21, 2025	59.90	60.26	58.14	60.02	59.61	-0.01%	187,584