Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
53.60
-0.57 (-1.05%)
Sep 8, 2025, 11:03 AM - Market open
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.50 | 54.29 | 53.17 | 54.17 | 54.17 | 1.73% | 209,161 |
| 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 |
| Aug 19, 2025 | 52.49 | 53.41 | 52.17 | 53.22 | 53.22 | 1.90% | 79,413 |
| Aug 18, 2025 | 52.88 | 53.00 | 52.16 | 52.23 | 52.23 | -1.42% | 89,226 |
| Aug 15, 2025 | 52.89 | 53.08 | 51.87 | 52.98 | 52.98 | -0.09% | 115,186 |
| Aug 14, 2025 | 53.97 | 54.15 | 52.70 | 53.03 | 52.69 | -1.85% | 100,168 |
| Aug 13, 2025 | 53.92 | 54.46 | 53.48 | 54.03 | 53.69 | 0.20% | 122,182 |
| Aug 12, 2025 | 53.49 | 54.30 | 52.97 | 53.92 | 53.58 | 0.97% | 125,382 |
| Aug 11, 2025 | 53.19 | 53.65 | 52.35 | 53.40 | 53.06 | 0.68% | 108,510 |
| Aug 8, 2025 | 53.38 | 53.66 | 52.86 | 53.04 | 52.70 | -0.43% | 62,931 |
| Aug 7, 2025 | 51.78 | 53.49 | 51.75 | 53.27 | 52.93 | 3.00% | 131,618 |
| Aug 6, 2025 | 52.44 | 52.53 | 51.44 | 51.72 | 51.39 | -0.40% | 94,045 |
| Aug 5, 2025 | 52.81 | 52.99 | 51.79 | 51.93 | 51.60 | -2.35% | 139,490 |
| Aug 4, 2025 | 52.41 | 53.78 | 52.35 | 53.18 | 52.84 | 1.51% | 157,468 |
| Aug 1, 2025 | 51.19 | 52.76 | 50.34 | 52.39 | 52.06 | 1.53% | 200,253 |
| Jul 31, 2025 | 51.34 | 52.35 | 51.24 | 51.60 | 51.27 | -0.69% | 200,207 |
| Jul 30, 2025 | 52.19 | 52.91 | 51.68 | 51.96 | 51.63 | -0.56% | 147,069 |
| Jul 29, 2025 | 51.75 | 52.29 | 51.15 | 52.25 | 51.92 | 1.42% | 141,252 |
| Jul 28, 2025 | 51.76 | 52.16 | 51.18 | 51.52 | 51.19 | -1.11% | 148,355 |
| Jul 25, 2025 | 52.64 | 53.48 | 51.76 | 52.10 | 51.77 | -0.86% | 165,064 |
| Jul 24, 2025 | 53.56 | 53.85 | 52.51 | 52.55 | 52.22 | -2.50% | 132,987 |
| Jul 23, 2025 | 54.45 | 54.45 | 53.01 | 53.90 | 53.56 | -0.92% | 1,023,568 |
| Jul 22, 2025 | 54.24 | 55.61 | 54.09 | 54.40 | 54.05 | 0.22% | 253,304 |
| Jul 21, 2025 | 54.21 | 54.67 | 53.84 | 54.28 | 53.93 | 0.09% | 131,090 |
| Jul 18, 2025 | 54.37 | 55.31 | 53.95 | 54.23 | 53.88 | 0.72% | 131,403 |
| Jul 17, 2025 | 53.89 | 54.45 | 53.63 | 53.84 | 53.50 | -0.02% | 118,788 |
| Jul 16, 2025 | 53.75 | 54.30 | 53.08 | 53.85 | 53.51 | 0.88% | 126,850 |
| Jul 15, 2025 | 55.39 | 55.53 | 53.38 | 53.38 | 53.04 | -4.17% | 116,126 |
| Jul 14, 2025 | 54.74 | 56.92 | 54.50 | 55.70 | 55.35 | 1.88% | 124,732 |
| Jul 11, 2025 | 55.65 | 55.86 | 54.56 | 54.67 | 54.32 | -1.81% | 87,231 |
| Jul 10, 2025 | 55.17 | 56.58 | 55.17 | 55.68 | 55.33 | 0.16% | 132,088 |
| Jul 9, 2025 | 54.64 | 55.63 | 54.38 | 55.59 | 55.24 | 1.42% | 67,631 |
| Jul 8, 2025 | 54.59 | 55.35 | 53.24 | 54.81 | 54.46 | -0.13% | 96,049 |
| Jul 7, 2025 | 55.44 | 55.78 | 54.62 | 54.88 | 54.53 | -1.24% | 115,631 |
| Jul 3, 2025 | 55.89 | 56.22 | 54.61 | 55.57 | 55.22 | -0.57% | 74,220 |
| Jul 2, 2025 | 55.86 | 56.65 | 55.45 | 55.89 | 55.53 | -0.46% | 138,768 |
| Jul 1, 2025 | 54.20 | 56.39 | 54.08 | 56.15 | 55.79 | 3.64% | 157,471 |
| Jun 30, 2025 | 54.23 | 54.91 | 53.21 | 54.18 | 53.84 | -0.61% | 143,412 |
| Jun 27, 2025 | 54.60 | 55.00 | 54.17 | 54.51 | 54.16 | -0.04% | 145,257 |
| Jun 26, 2025 | 54.55 | 55.10 | 53.94 | 54.53 | 54.18 | -0.09% | 80,728 |