Middlesex Water Company (MSEX)

NASDAQ: MSEX · Real-Time Price · USD

58.00

-0.77 (-1.31%)

At close: Nov 11, 2026, 4:00 PM EST

58.10

+0.10 (0.17%)

After-hours: Nov 11, 2026, 4:00 PM EST

Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	57.97	58.08	57.97	58.00	58.00	-1.31%	90,507
Nov 10, 2026	59.07	59.25	58.55	58.77	58.77	-1.23%	96,656
Nov 9, 2026	60.06	60.29	59.24	59.50	59.50	-0.62%	150,528
Nov 6, 2026	59.14	59.96	58.64	59.87	59.87	0.62%	144,358
Nov 5, 2026	59.56	60.72	59.15	59.50	59.50	0.51%	230,803
Nov 4, 2026	58.17	59.60	57.91	59.20	59.20	2.71%	205,243
Nov 3, 2026	58.43	59.13	57.50	57.64	57.64	-1.18%	157,604
Nov 2, 2026	56.50	58.60	56.50	58.33	58.33	2.71%	220,131
Oct 30, 2026	57.29	57.29	56.05	56.79	56.79	2.60%	174,957
Oct 29, 2026	55.86	55.95	54.33	55.35	55.35	-0.05%	121,067
Oct 28, 2026	55.87	56.18	54.22	55.38	55.38	-1.49%	127,771
Oct 27, 2026	56.19	56.42	55.67	56.22	56.22	0.05%	139,582
Oct 26, 2026	56.49	56.78	55.97	56.19	56.19	0.29%	130,616
Oct 23, 2026	55.62	56.10	55.29	56.03	56.03	0.41%	98,555
Oct 22, 2026	53.97	55.83	53.63	55.80	55.80	4.05%	145,202
Oct 21, 2026	54.26	54.32	53.48	53.63	53.63	-0.76%	117,673
Oct 20, 2026	53.41	54.55	53.41	54.04	54.04	1.46%	62,058
Oct 19, 2026	54.13	54.19	52.76	53.26	53.26	-2.44%	91,545
Oct 16, 2026	53.92	54.67	53.49	54.59	54.59	1.26%	179,365
Oct 15, 2026	54.48	54.90	53.83	53.91	53.91	0.50%	161,813
Oct 14, 2026	53.42	54.15	53.05	53.64	53.64	-0.30%	120,509
Oct 13, 2026	54.19	54.19	53.38	53.80	53.80	0.11%	184,089
Oct 12, 2026	53.32	53.74	53.19	53.74	53.74	0.58%	143,281
Oct 9, 2026	53.26	53.75	52.76	53.43	53.43	0.66%	96,558
Oct 8, 2026	53.38	53.60	52.73	53.08	53.08	-0.11%	196,971
Oct 7, 2026	52.57	53.51	52.57	53.14	53.14	0.45%	138,330
Oct 6, 2026	53.58	53.93	52.64	52.90	52.90	-0.32%	141,771
Oct 5, 2026	53.57	53.67	52.86	53.07	53.07	-0.91%	271,267
Oct 2, 2026	52.83	53.88	52.61	53.56	53.56	2.16%	132,369
Oct 1, 2026	52.58	52.95	51.82	52.43	52.43	-1.02%	124,875
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