Middlesex Water Company (MSEX)

NASDAQ: MSEX · Real-Time Price · USD

55.80

+2.17 (4.05%)

At close: Oct 22, 2026, 4:00 PM EDT

55.85

+0.05 (0.09%)

After-hours: Oct 22, 2026, 4:12 PM EDT

Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	53.97	55.83	53.63	55.80	55.80	4.05%	142,636
Oct 21, 2026	54.26	54.32	53.48	53.63	53.63	-0.76%	117,672
Oct 20, 2026	53.41	54.55	53.41	54.04	54.04	1.46%	62,056
Oct 19, 2026	54.13	54.19	52.76	53.26	53.26	-2.44%	91,543
Oct 16, 2026	53.92	54.67	53.49	54.59	54.59	1.26%	179,352
Oct 15, 2026	54.48	54.90	53.83	53.91	53.91	0.50%	161,812
Oct 14, 2026	53.42	54.15	53.05	53.64	53.64	-0.30%	120,507
Oct 13, 2026	54.19	54.19	53.38	53.80	53.80	0.11%	130,612
Oct 12, 2026	53.32	53.74	53.19	53.74	53.74	0.58%	107,630
Oct 9, 2026	53.26	53.75	52.76	53.43	53.43	0.66%	96,555
Oct 8, 2026	53.38	53.60	52.73	53.08	53.08	-0.11%	196,905
Oct 7, 2026	52.57	53.51	52.57	53.14	53.14	0.45%	138,323
Oct 6, 2026	53.58	53.93	52.64	52.90	52.90	-0.32%	140,564
Oct 5, 2026	53.57	53.67	52.86	53.07	53.07	-0.91%	184,288
Oct 2, 2026	52.83	53.88	52.61	53.56	53.56	2.16%	102,216
Oct 1, 2026	52.58	52.95	51.82	52.43	52.43	-1.02%	111,504
Sep 30, 2026	53.22	53.48	52.80	52.97	52.97	-0.43%	143,040
Sep 29, 2026	52.50	53.28	52.15	53.20	53.20	1.43%	152,753
Sep 28, 2026	53.48	53.51	52.29	52.45	52.45	-1.91%	135,419
Sep 25, 2026	53.16	53.50	52.45	53.47	53.47	1.06%	184,283
Sep 24, 2026	53.67	53.68	52.85	52.91	52.91	-1.38%	125,229
Sep 23, 2026	54.90	54.90	53.26	53.65	53.65	-2.31%	99,792
Sep 22, 2026	55.30	55.75	54.75	54.92	54.92	-0.56%	92,131
Sep 21, 2026	55.22	55.76	54.25	55.23	55.23	-0.16%	119,682
Sep 18, 2026	56.15	56.15	55.02	55.32	55.32	-1.58%	239,894
Sep 17, 2026	56.37	56.54	55.98	56.21	56.21	-0.18%	108,570
Sep 16, 2026	55.96	56.61	55.81	56.31	56.31	0.63%	118,178
Sep 15, 2026	56.64	57.39	55.88	55.96	55.96	-0.96%	129,430
Sep 14, 2026	56.69	57.21	56.04	56.50	56.50	-0.34%	132,497
Sep 11, 2026	57.18	57.80	56.36	56.69	56.69	-0.86%	78,832
Sep 10, 2026	57.77	58.27	57.06	57.18	57.18	-1.02%	95,482
Sep 9, 2026	58.62	58.62	57.40	57.77	57.77	-0.95%	97,978
Sep 8, 2026	57.92	58.78	57.92	58.33	58.33	0.11%	136,171
Sep 4, 2026	58.03	58.53	57.98	58.26	58.26	-0.38%	131,030
Sep 3, 2026	58.30	58.60	58.11	58.48	58.48	0.98%	97,909
Sep 2, 2026	58.17	58.93	57.42	57.91	57.91	-0.41%	92,142
Sep 1, 2026	57.99	58.41	57.34	58.15	58.15	0.26%	82,829
Aug 31, 2026	58.06	58.43	56.83	58.00	58.00	-0.84%	148,247
Aug 28, 2026	58.17	58.53	57.89	58.49	58.49	1.09%	110,989
Aug 27, 2026	58.10	58.23	57.45	57.86	57.86	-1.11%	96,415
Aug 26, 2026	58.72	58.99	58.16	58.51	58.51	-0.27%	73,706
Aug 25, 2026	59.47	59.80	58.28	58.67	58.67	-1.35%	118,037
Aug 24, 2026	58.45	59.64	58.45	59.47	59.47	2.08%	122,765
Aug 21, 2026	58.86	58.86	58.10	58.26	58.26	-0.85%	92,039
Aug 20, 2026	58.32	59.71	57.99	58.76	58.76	-0.07%	157,948
Aug 19, 2026	58.78	59.40	56.83	58.80	58.80	-0.03%	141,684
Aug 18, 2026	58.48	59.77	58.37	58.82	58.82	1.37%	221,182
Aug 17, 2026	57.94	58.17	57.40	58.02	58.02	-0.60%	163,520
Aug 14, 2026	58.83	59.08	58.18	58.73	58.37	-0.24%	77,353
Aug 13, 2026	58.29	59.24	58.29	58.87	58.51	1.03%	135,767