Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	57.92	58.41	57.92	58.41	-	0.26%	4,785
Sep 4, 2026	58.03	58.53	57.98	58.26	58.26	-0.38%	131,025
Sep 3, 2026	58.30	58.60	58.11	58.48	58.48	0.98%	97,886
Sep 2, 2026	58.17	58.93	57.42	57.91	57.91	-0.41%	92,111
Sep 1, 2026	57.99	58.41	57.34	58.15	58.15	0.26%	82,828
Aug 31, 2026	58.06	58.43	56.83	58.00	58.00	-0.84%	148,245
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
Aug 12, 2026	58.02	58.97	58.02	58.27	57.91	-0.02%	84,587
Aug 11, 2026	58.00	58.65	57.70	58.28	57.92	0.94%	161,737
Aug 10, 2026	58.00	58.13	56.95	57.74	57.39	-0.82%	137,565
Aug 7, 2026	57.30	58.52	56.62	58.22	57.86	1.48%	187,623
Aug 6, 2026	57.91	58.45	57.10	57.37	57.02	0.03%	133,657
Aug 5, 2026	57.91	58.02	57.00	57.35	57.00	-0.49%	95,868
Aug 4, 2026	56.89	57.68	55.81	57.63	57.28	1.37%	172,179
Aug 3, 2026	57.50	58.81	56.81	56.85	56.50	-0.79%	170,259
Jul 31, 2026	57.78	59.00	56.82	57.30	56.95	2.67%	213,214
Jul 30, 2026	57.07	57.55	55.69	55.81	55.47	-2.52%	122,220
Jul 29, 2026	57.93	58.40	56.66	57.25	56.90	-1.05%	88,797
Jul 28, 2026	56.77	58.87	56.77	57.86	57.51	3.01%	89,807
Jul 27, 2026	56.19	56.53	55.53	56.17	55.83	-0.04%	123,766
Jul 24, 2026	56.56	56.99	56.08	56.19	55.85	-0.21%	114,579
Jul 23, 2026	56.12	57.10	55.96	56.31	55.96	-0.48%	146,237
Jul 22, 2026	56.01	56.95	55.99	56.58	56.23	1.02%	93,598
Jul 21, 2026	56.22	56.96	55.56	56.01	55.67	-1.37%	119,457
Jul 20, 2026	57.26	57.81	56.25	56.79	56.44	-1.13%	119,542
Jul 17, 2026	57.57	58.18	56.80	57.44	57.09	0.81%	269,142
Jul 16, 2026	54.92	57.03	54.92	56.98	56.63	4.05%	166,753
Jul 15, 2026	55.37	56.15	54.44	54.76	54.42	-1.10%	188,937
Jul 14, 2026	55.63	56.20	55.24	55.37	55.03	-0.09%	143,066
Jul 13, 2026	55.10	55.63	54.74	55.42	55.08	0.75%	139,879
Jul 10, 2026	54.84	55.65	54.69	55.01	54.67	0.88%	169,098
Jul 9, 2026	54.84	55.05	53.08	54.53	54.20	-0.57%	973,090
Jul 8, 2026	56.07	56.81	54.62	54.84	54.50	-1.76%	372,749
Jul 7, 2026	56.89	58.10	55.79	55.82	55.48	-1.43%	177,750
Jul 6, 2026	57.40	57.40	56.33	56.63	56.28	-1.60%	104,019
Jul 2, 2026	56.50	57.99	56.50	57.55	57.20	1.73%	212,577
Jul 1, 2026	56.13	57.15	55.15	56.57	56.22	0.73%	194,503
Jun 30, 2026	56.07	57.22	55.60	56.16	55.82	0.23%	183,478
Jun 29, 2026	55.46	56.24	54.88	56.03	55.69	0.99%	174,642