Middlesex Water Company (MSEX)

NASDAQ: MSEX · Real-Time Price · USD

57.86

+1.69 (3.01%)

At close: Jul 28, 2026, 4:00 PM EDT

57.86

0.00 (0.00%)

After-hours: Jul 28, 2026, 4:00 PM EDT

Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	58.70	58.70	57.87	57.87	-	3.03%	72,800
Jul 27, 2026	56.19	56.53	55.53	56.17	56.17	-0.04%	123,765
Jul 24, 2026	56.56	56.99	56.08	56.19	56.19	-0.21%	114,579
Jul 23, 2026	56.12	57.10	55.96	56.31	56.31	-0.48%	146,235
Jul 22, 2026	56.01	56.95	55.99	56.58	56.58	1.02%	93,595
Jul 21, 2026	56.22	56.96	55.56	56.01	56.01	-1.37%	117,249
Jul 20, 2026	57.26	57.81	56.25	56.79	56.79	-1.13%	119,541
Jul 17, 2026	57.57	58.18	56.80	57.44	57.44	0.81%	267,718
Jul 16, 2026	54.92	57.03	54.92	56.98	56.98	4.05%	159,196
Jul 15, 2026	55.37	56.15	54.44	54.76	54.76	-1.10%	188,932
Jul 14, 2026	55.63	56.20	55.24	55.37	55.37	-0.09%	143,066
Jul 13, 2026	55.10	55.63	54.74	55.42	55.42	0.75%	139,837
Jul 10, 2026	54.84	55.65	54.69	55.01	55.01	0.88%	169,098
Jul 9, 2026	54.84	55.05	53.08	54.53	54.53	-0.57%	963,799
Jul 8, 2026	56.07	56.81	54.62	54.84	54.84	-1.76%	372,748
Jul 7, 2026	56.89	58.10	55.79	55.82	55.82	-1.43%	177,750
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