Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
52.97
-0.23 (-0.43%)
At close: Sep 30, 2026, 4:00 PM EDT
52.97
0.00 (0.00%)
After-hours: Sep 30, 2026, 4:28 PM EDT
Middlesex Water Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 52.94 | 53.16 | 52.94 | 53.02 | - | -0.34% | 89,886 |
| Sep 29, 2026 | 52.50 | 53.28 | 52.15 | 53.20 | 53.20 | 1.43% | 149,407 |
| Sep 28, 2026 | 53.48 | 53.51 | 52.29 | 52.45 | 52.45 | -1.91% | 120,357 |
| Sep 25, 2026 | 53.16 | 53.50 | 52.45 | 53.47 | 53.47 | 1.06% | 184,281 |
| 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 |
| 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 |