Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.78	52.52	51.47	52.11	52.11	0.70%	173,307
May 21, 2026	50.99	52.02	50.81	51.75	51.75	0.96%	90,493
May 20, 2026	50.84	51.43	50.62	51.26	51.26	0.57%	137,039
May 19, 2026	51.07	51.78	50.72	50.97	50.97	-0.20%	78,609
May 18, 2026	50.58	51.83	50.58	51.07	51.07	1.59%	121,387
May 15, 2026	51.33	51.43	50.24	50.27	50.27	-2.50%	109,547
May 14, 2026	52.23	52.87	51.56	51.92	51.56	-0.21%	98,585
May 13, 2026	51.41	52.44	51.05	52.03	51.67	0.19%	94,588
May 12, 2026	51.94	52.85	51.83	51.93	51.57	0.19%	140,808
May 11, 2026	51.91	52.21	51.16	51.83	51.47	0.52%	86,039
May 8, 2026	51.74	52.28	51.54	51.56	51.20	0.29%	62,413
May 7, 2026	51.00	52.08	50.46	51.41	51.05	0.51%	138,125
May 6, 2026	50.98	51.33	50.13	51.15	50.80	0.43%	112,600
May 5, 2026	51.52	51.66	50.85	50.93	50.58	-0.66%	100,077
May 4, 2026	50.56	51.73	50.03	51.27	50.91	0.67%	124,206
May 1, 2026	50.90	51.61	50.51	50.93	50.58	0.10%	164,053
Apr 30, 2026	51.62	52.74	50.59	50.88	50.53	-2.14%	213,367
Apr 29, 2026	52.91	53.04	51.87	51.99	51.63	-2.71%	102,076
Apr 28, 2026	53.77	54.49	53.17	53.44	53.07	0.49%	107,752
Apr 27, 2026	53.63	54.29	52.99	53.18	52.81	-0.60%	114,743
Apr 24, 2026	53.84	55.02	52.98	53.50	53.13	-1.53%	636,719
Apr 23, 2026	53.86	55.14	53.86	54.33	53.95	1.59%	115,200
Apr 22, 2026	53.10	53.80	53.00	53.48	53.11	1.19%	135,103
Apr 21, 2026	53.67	54.31	52.85	52.85	52.48	-1.62%	140,818
Apr 20, 2026	51.95	54.33	51.89	53.72	53.35	4.70%	192,097
Apr 17, 2026	50.78	51.36	49.90	51.31	50.95	1.34%	500,888
Apr 16, 2026	50.47	51.34	49.89	50.63	50.28	0.08%	217,647
Apr 15, 2026	52.00	52.08	50.27	50.59	50.24	-2.45%	171,589
Apr 14, 2026	51.80	52.17	51.04	51.86	51.50	-0.17%	210,829
Apr 13, 2026	55.55	56.15	51.80	51.95	51.59	-6.98%	363,972
Apr 10, 2026	55.24	56.30	54.97	55.85	55.46	0.69%	116,140
Apr 9, 2026	53.46	55.88	53.40	55.47	55.09	3.39%	137,361
Apr 8, 2026	53.58	53.87	52.66	53.65	53.28	0.94%	137,570
Apr 7, 2026	52.69	53.46	52.01	53.15	52.78	0.66%	82,457
Apr 6, 2026	53.80	53.80	52.62	52.80	52.43	-1.86%	85,860
Apr 2, 2026	52.93	53.94	52.79	53.80	53.43	2.11%	120,756
Apr 1, 2026	52.00	53.00	52.00	52.69	52.32	1.23%	130,510
Mar 31, 2026	53.24	53.75	51.52	52.05	51.69	-1.31%	117,594
Mar 30, 2026	52.40	52.88	51.89	52.74	52.37	1.81%	90,444
Mar 27, 2026	51.83	52.35	51.39	51.80	51.44	-0.44%	95,953
Mar 26, 2026	50.86	52.38	50.70	52.03	51.67	1.80%	105,877
Mar 25, 2026	51.45	51.48	49.86	51.11	50.76	-0.12%	111,754
Mar 24, 2026	50.45	52.31	50.45	51.17	50.82	0.49%	144,180
Mar 23, 2026	51.04	51.74	50.37	50.92	50.57	1.49%	161,693
Mar 20, 2026	51.07	51.58	50.10	50.17	49.82	-1.63%	941,515
Mar 19, 2026	49.85	51.50	49.71	51.00	50.65	1.39%	170,021
Mar 18, 2026	50.87	51.23	49.65	50.30	49.95	-1.97%	159,389
Mar 17, 2026	52.38	52.39	51.25	51.31	50.95	-1.35%	114,154
Mar 16, 2026	53.03	53.03	51.50	52.01	51.65	-0.74%	120,202
Mar 13, 2026	52.25	52.65	51.50	52.40	52.04	0.89%	113,546