Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	50.56	51.73	50.03	51.27	51.27	0.67%	124,095
May 1, 2026	50.90	51.61	50.51	50.93	50.93	0.10%	164,045
Apr 30, 2026	51.62	52.74	50.59	50.88	50.88	-2.14%	213,286
Apr 29, 2026	52.91	53.04	51.87	51.99	51.99	-2.71%	102,076
Apr 28, 2026	53.77	54.49	53.17	53.44	53.44	0.49%	107,752
Apr 27, 2026	53.63	54.29	52.99	53.18	53.18	-0.60%	114,743
Apr 24, 2026	53.84	55.02	52.98	53.50	53.50	-1.53%	636,719
Apr 23, 2026	53.86	55.14	53.86	54.33	54.33	1.59%	115,200
Apr 22, 2026	53.10	53.80	53.00	53.48	53.48	1.19%	135,103
Apr 21, 2026	53.67	54.31	52.85	52.85	52.85	-1.62%	140,818
Apr 20, 2026	51.95	54.33	51.89	53.72	53.72	4.70%	192,097
Apr 17, 2026	50.78	51.36	49.90	51.31	51.31	1.34%	500,888
Apr 16, 2026	50.47	51.34	49.89	50.63	50.63	0.08%	217,647
Apr 15, 2026	52.00	52.08	50.27	50.59	50.59	-2.45%	171,589
Apr 14, 2026	51.80	52.17	51.04	51.86	51.86	-0.17%	210,829
Apr 13, 2026	55.55	56.15	51.80	51.95	51.95	-6.98%	363,972
Apr 10, 2026	55.24	56.30	54.97	55.85	55.85	0.69%	116,140
Apr 9, 2026	53.46	55.88	53.40	55.47	55.47	3.39%	137,361
Apr 8, 2026	53.58	53.87	52.66	53.65	53.65	0.94%	137,570
Apr 7, 2026	52.69	53.46	52.01	53.15	53.15	0.66%	82,457
Apr 6, 2026	53.80	53.80	52.62	52.80	52.80	-1.86%	85,860
Apr 2, 2026	52.93	53.94	52.79	53.80	53.80	2.11%	120,756
Apr 1, 2026	52.00	53.00	52.00	52.69	52.69	1.23%	130,510
Mar 31, 2026	53.24	53.75	51.52	52.05	52.05	-1.31%	117,594
Mar 30, 2026	52.40	52.88	51.89	52.74	52.74	1.81%	90,444
Mar 27, 2026	51.83	52.35	51.39	51.80	51.80	-0.44%	95,953
Mar 26, 2026	50.86	52.38	50.70	52.03	52.03	1.80%	105,877
Mar 25, 2026	51.45	51.48	49.86	51.11	51.11	-0.12%	111,754
Mar 24, 2026	50.45	52.31	50.45	51.17	51.17	0.49%	144,180
Mar 23, 2026	51.04	51.74	50.37	50.92	50.92	1.49%	161,693
Mar 20, 2026	51.07	51.58	50.10	50.17	50.17	-1.63%	941,515
Mar 19, 2026	49.85	51.50	49.71	51.00	51.00	1.39%	170,021
Mar 18, 2026	50.87	51.23	49.65	50.30	50.30	-1.97%	159,389
Mar 17, 2026	52.38	52.39	51.25	51.31	51.31	-1.35%	114,154
Mar 16, 2026	53.03	53.03	51.50	52.01	52.01	-0.74%	120,202
Mar 13, 2026	52.25	52.65	51.50	52.40	52.40	0.89%	113,546
Mar 12, 2026	50.78	52.75	50.78	51.94	51.94	1.07%	120,092
Mar 11, 2026	51.63	52.53	50.69	51.39	51.39	-1.34%	116,552
Mar 10, 2026	54.05	54.12	51.95	52.09	52.09	-3.61%	135,691
Mar 9, 2026	53.58	54.50	52.69	54.04	54.04	-0.13%	81,947
Mar 6, 2026	53.18	54.27	52.79	54.11	54.11	0.65%	120,496
Mar 5, 2026	54.80	54.80	53.46	53.76	53.76	-3.05%	103,581
Mar 4, 2026	55.42	55.72	54.47	55.45	55.45	-0.02%	95,049
Mar 3, 2026	53.78	55.71	53.27	55.46	55.46	1.67%	120,548
Mar 2, 2026	54.01	55.16	53.99	54.55	54.55	1.02%	123,706
Feb 27, 2026	53.74	54.77	53.74	54.00	54.00	0.58%	105,121
Feb 26, 2026	54.61	54.94	53.66	53.69	53.69	-1.68%	147,684
Feb 25, 2026	54.55	54.81	53.06	54.61	54.61	0.24%	84,459
Feb 24, 2026	54.80	55.00	53.99	54.48	54.48	-0.58%	97,400
Feb 23, 2026	54.46	55.26	53.85	54.80	54.80	1.24%	109,322