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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202560.7860.7857.5658.0158.01-4.89%87,892
Oct 28, 202561.6061.6059.9060.9960.99-1.57%176,995
Oct 27, 202560.3362.1859.0361.9661.962.65%147,784
Oct 24, 202560.8761.0059.8260.3660.36-62,064
Oct 23, 202559.9160.4558.8560.3660.360.52%113,019
Oct 22, 202560.2961.2359.3760.0560.050.05%123,629
Oct 21, 202559.9060.2658.1460.0260.02-0.01%187,584
Oct 20, 202558.3760.1558.0160.0360.032.98%138,954
Oct 17, 202558.4859.0056.3958.2958.29-0.32%151,080
Oct 16, 202558.3559.3458.0458.4858.480.05%149,038
Oct 15, 202556.5058.5756.5058.4558.453.56%111,628
Oct 14, 202555.9156.9555.8656.4456.441.44%103,372
Oct 13, 202557.2057.3355.2055.6455.64-2.73%133,899
Oct 10, 202556.7357.6156.3357.2057.201.15%155,115
Oct 9, 202555.1356.5954.4156.5556.552.46%116,703
Oct 8, 202555.0955.2654.5155.1955.190.62%62,094
Oct 7, 202554.2155.2354.1954.8554.851.31%71,745
Oct 6, 202553.4054.4253.2454.1454.141.06%91,449
Oct 3, 202552.6354.1452.6353.5753.571.61%107,224
Oct 2, 202552.6052.8251.9052.7252.72-0.11%91,311
Oct 1, 202553.9453.9452.6752.7852.78-2.48%82,407
Sep 30, 202553.2254.3153.1554.1254.121.44%95,235
Sep 29, 202553.4653.6752.7553.3553.35-0.28%126,609
Sep 26, 202553.0253.7652.8053.5053.501.00%102,146
Sep 25, 202553.7154.3552.6952.9752.97-1.12%97,471
Sep 24, 202554.0654.4953.4853.5753.57-1.49%92,625
Sep 23, 202553.4854.5253.1854.3854.381.68%109,029
Sep 22, 202552.7153.6052.7153.4853.481.29%156,149
Sep 19, 202553.1053.1252.1052.8052.80-0.56%479,769
Sep 18, 202552.6153.5452.0053.1053.100.74%108,073
Sep 17, 202552.2053.4951.9052.7152.711.58%169,915
Sep 16, 202552.5753.1051.8251.8951.89-1.71%100,974
Sep 15, 202554.1554.1552.6952.8052.80-2.09%160,104
Sep 12, 202553.8354.2553.1653.9253.920.06%174,300
Sep 11, 202552.8654.0852.8653.8953.891.74%148,823
Sep 10, 202552.8853.0452.3052.9752.97-0.23%179,635
Sep 9, 202553.1053.6152.4753.0953.09-0.02%135,360
Sep 8, 202554.0654.0652.8653.1053.10-1.98%161,805
Sep 5, 202553.5054.2953.1754.1754.171.73%216,187
Sep 4, 202553.3653.9552.8153.2553.250.38%207,766
Sep 3, 202551.9553.1251.7353.0553.051.25%118,823
Sep 2, 202553.4053.9751.9952.4052.40-2.14%129,771
Aug 29, 202553.8754.1453.2453.5453.54-0.52%146,190
Aug 28, 202553.8954.1653.3953.8253.82-0.30%126,787
Aug 27, 202553.2754.0853.2753.9853.981.43%75,251
Aug 26, 202553.7053.8252.8353.2253.22-0.56%172,987
Aug 25, 202554.1554.2853.3853.5253.52-1.91%110,308
Aug 22, 202553.1754.6752.8654.5654.563.31%179,394
Aug 21, 202552.8153.7252.5052.8152.81-0.56%89,630
Aug 20, 202553.4454.0553.0353.1153.11-0.21%77,135