Middlesex Water Company (MSEX)

NASDAQ: MSEX · Real-Time Price · USD

56.63

-0.92 (-1.60%)

At close: Jul 6, 2026, 4:00 PM EDT

55.50

-1.13 (-2.00%)

After-hours: Jul 6, 2026, 5:06 PM EDT

Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	57.40	57.40	56.33	56.63	56.63	-1.60%	104,018
Jul 2, 2026	56.50	57.99	56.50	57.55	57.55	1.73%	212,567
Jul 1, 2026	56.13	57.15	55.15	56.57	56.57	0.73%	194,503
Jun 30, 2026	56.07	57.22	55.60	56.16	56.16	0.23%	183,478
Jun 29, 2026	55.46	56.24	54.88	56.03	56.03	0.99%	174,642
Jun 26, 2026	54.99	55.52	54.60	55.48	55.48	1.65%	497,517
Jun 25, 2026	54.29	54.90	53.86	54.58	54.58	1.04%	148,085
Jun 24, 2026	53.14	54.08	53.14	54.02	54.02	2.19%	193,569
Jun 23, 2026	52.28	53.11	51.95	52.86	52.86	2.09%	123,659
Jun 22, 2026	51.84	52.43	51.52	51.78	51.78	-0.54%	150,720
Jun 18, 2026	52.25	52.58	51.61	52.06	52.06	0.42%	269,679
Jun 17, 2026	52.39	52.66	51.44	51.84	51.84	-1.22%	195,702
Jun 16, 2026	52.71	53.28	52.34	52.48	52.48	-0.44%	182,550
Jun 15, 2026	52.66	53.05	52.04	52.71	52.71	-0.44%	133,374
Jun 12, 2026	52.51	53.64	52.44	52.95	52.95	0.92%	85,758
Jun 11, 2026	53.72	54.73	52.39	52.46	52.46	-2.35%	225,192
Jun 10, 2026	54.34	54.97	53.48	53.72	53.72	-0.24%	122,373
Jun 9, 2026	52.97	54.47	52.51	53.85	53.85	2.34%	127,244
Jun 8, 2026	53.37	53.65	52.50	52.62	52.62	-1.41%	83,688
Jun 5, 2026	52.77	53.90	52.46	53.37	53.37	1.89%	82,861
Jun 4, 2026	52.64	53.19	52.06	52.38	52.38	0.87%	85,788
Jun 3, 2026	52.72	53.11	51.76	51.93	51.93	-1.48%	136,043
Jun 2, 2026	51.45	52.79	51.45	52.71	52.71	1.80%	120,821
Jun 1, 2026	52.31	52.45	51.48	51.78	51.78	-1.43%	110,360
May 29, 2026	52.01	52.78	51.78	52.53	52.53	0.67%	146,763
May 28, 2026	52.33	53.02	51.90	52.18	52.18	-0.91%	92,365
May 27, 2026	52.33	52.94	51.87	52.66	52.66	1.11%	95,179
May 26, 2026	52.02	52.30	51.58	52.08	52.08	-0.06%	108,449
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%	90,593
May 20, 2026	50.84	51.43	50.62	51.26	51.26	0.57%	137,053
May 19, 2026	51.07	51.78	50.72	50.97	50.97	-0.20%	78,610
May 18, 2026	50.58	51.83	50.58	51.07	51.07	1.59%	121,388
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