NASDAQ : MSEX
Middlesex Water Company — Price history
Utilities · Utilities - Regulated Water · United States
Last price 55.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Middlesex Water Company (MSEX) closed at 58.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 56.5 | 58.6 | 56.5 | 58.33 | 220,059 | +2.71% |
| 2026-10-30 | 57.29 | 57.29 | 56.05 | 56.79 | 174,957 | +2.60% |
| 2026-10-29 | 55.86 | 55.945 | 54.33 | 55.35 | 121,067 | -0.05% |
| 2026-10-28 | 55.87 | 56.18 | 54.22 | 55.38 | 127,771 | -1.49% |
| 2026-10-27 | 56.19 | 56.42 | 55.67 | 56.22 | 139,582 | +0.05% |
| 2026-10-26 | 56.49 | 56.78 | 55.97 | 56.19 | 130,616 | +0.29% |
| 2026-10-23 | 55.62 | 56.1 | 55.29 | 56.03 | 98,555 | +0.41% |
| 2026-10-22 | 53.97 | 55.83 | 53.63 | 55.8 | 145,202 | +4.05% |
| 2026-10-21 | 54.26 | 54.32 | 53.48 | 53.63 | 117,673 | -0.76% |
| 2026-10-20 | 53.41 | 54.55 | 53.41 | 54.04 | 62,058 | +1.46% |
| 2026-10-19 | 54.13 | 54.19 | 52.764 | 53.26 | 91,545 | -2.44% |
| 2026-10-16 | 53.92 | 54.67 | 53.49 | 54.59 | 179,352 | +1.26% |
| 2026-10-15 | 54.48 | 54.895 | 53.83 | 53.91 | 161,812 | +0.50% |
| 2026-10-14 | 53.42 | 54.15 | 53.045 | 53.64 | 120,507 | -0.30% |
| 2026-10-13 | 54.19 | 54.19 | 53.375 | 53.8 | 130,612 | +0.11% |
| 2026-10-12 | 53.32 | 53.74 | 53.19 | 53.74 | 107,630 | +0.58% |
| 2026-10-09 | 53.26 | 53.75 | 52.755 | 53.43 | 96,555 | +0.66% |
| 2026-10-08 | 53.38 | 53.595 | 52.73 | 53.08 | 196,905 | -0.11% |
| 2026-10-07 | 52.57 | 53.505 | 52.57 | 53.14 | 138,323 | +0.45% |
| 2026-10-06 | 53.58 | 53.93 | 52.64 | 52.9 | 140,564 | -0.32% |
| 2026-10-05 | 53.57 | 53.67 | 52.86 | 53.07 | 184,288 | -0.91% |
| 2026-10-02 | 52.83 | 53.88 | 52.61 | 53.56 | 102,216 | +2.16% |
| 2026-10-01 | 52.58 | 52.945 | 51.82 | 52.43 | 111,504 | -1.02% |
| 2026-09-30 | 53.22 | 53.48 | 52.8 | 52.97 | 143,040 | -0.43% |
| 2026-09-29 | 52.5 | 53.28 | 52.15 | 53.2 | 152,753 | +1.43% |
| 2026-09-28 | 53.48 | 53.505 | 52.285 | 52.45 | 135,419 | -1.91% |
| 2026-09-25 | 53.16 | 53.5 | 52.45 | 53.47 | 184,283 | +1.06% |
| 2026-09-24 | 53.67 | 53.68 | 52.85 | 52.91 | 125,229 | -1.38% |
| 2026-09-23 | 54.9 | 54.9 | 53.26 | 53.65 | 99,792 | -2.31% |
| 2026-09-22 | 55.3 | 55.745 | 54.75 | 54.92 | 92,131 | -0.56% |
| 2026-09-21 | 55.22 | 55.76 | 54.253 | 55.23 | 119,682 | -0.16% |
| 2026-09-18 | 56.15 | 56.15 | 55.02 | 55.32 | 239,894 | -1.58% |
| 2026-09-17 | 56.37 | 56.54 | 55.98 | 56.21 | 108,570 | -0.18% |
| 2026-09-16 | 55.96 | 56.605 | 55.81 | 56.31 | 118,178 | +0.63% |
| 2026-09-15 | 56.64 | 57.39 | 55.88 | 55.96 | 129,430 | -0.96% |
| 2026-09-14 | 56.69 | 57.21 | 56.04 | 56.5 | 132,497 | -0.34% |
| 2026-09-11 | 57.18 | 57.795 | 56.36 | 56.69 | 78,832 | -0.86% |
| 2026-09-10 | 57.77 | 58.27 | 57.055 | 57.18 | 95,482 | -1.02% |
| 2026-09-09 | 58.62 | 58.62 | 57.396 | 57.77 | 97,978 | -0.95% |
| 2026-09-08 | 57.92 | 58.78 | 57.92 | 58.325 | 136,171 | +0.11% |
| 2026-09-04 | 58.03 | 58.525 | 57.98 | 58.26 | 131,030 | -0.38% |
| 2026-09-03 | 58.3 | 58.6 | 58.11 | 58.48 | 97,909 | +0.98% |
| 2026-09-02 | 58.17 | 58.93 | 57.42 | 57.91 | 92,142 | -0.41% |
| 2026-09-01 | 57.99 | 58.41 | 57.34 | 58.15 | 82,829 | +0.26% |
| 2026-08-31 | 58.06 | 58.43 | 56.83 | 58 | 148,247 | -0.84% |
| 2026-08-28 | 58.17 | 58.53 | 57.89 | 58.49 | 110,989 | +1.09% |
| 2026-08-27 | 58.1 | 58.23 | 57.45 | 57.86 | 96,415 | -1.11% |
| 2026-08-26 | 58.72 | 58.99 | 58.16 | 58.51 | 73,706 | -0.27% |
| 2026-08-25 | 59.47 | 59.8 | 58.28 | 58.67 | 118,037 | -1.35% |
| 2026-08-24 | 58.45 | 59.64 | 58.45 | 59.47 | 122,765 | +2.08% |
| 2026-08-21 | 58.86 | 58.86 | 58.095 | 58.26 | 92,039 | -0.85% |
| 2026-08-20 | 58.32 | 59.71 | 57.99 | 58.76 | 157,948 | -0.07% |
| 2026-08-19 | 58.78 | 59.4 | 56.83 | 58.8 | 141,684 | -0.03% |
| 2026-08-18 | 58.48 | 59.765 | 58.37 | 58.815 | 221,182 | +1.37% |
| 2026-08-17 | 57.94 | 58.17 | 57.395 | 58.02 | 163,520 | -0.60% |
| 2026-08-14 | 58.83 | 59.079 | 58.175 | 58.73 | 77,353 | -0.24% |
| 2026-08-13 | 58.29 | 59.235 | 58.29 | 58.87 | 135,767 | +1.03% |
| 2026-08-12 | 58.02 | 58.97 | 58.02 | 58.27 | 84,587 | -0.02% |
| 2026-08-11 | 58 | 58.647 | 57.701 | 58.28 | 161,737 | +0.94% |
| 2026-08-10 | 58 | 58.125 | 56.945 | 57.74 | 137,565 | -0.82% |
| 2026-08-07 | 57.3 | 58.521 | 56.62 | 58.22 | 187,623 | +1.48% |
| 2026-08-06 | 57.91 | 58.45 | 57.1 | 57.37 | 133,657 | +0.03% |
| 2026-08-05 | 57.91 | 58.015 | 57 | 57.35 | 95,868 | -0.49% |
| 2026-08-04 | 56.89 | 57.68 | 55.805 | 57.63 | 172,179 | +1.37% |
| 2026-08-03 | 57.5 | 58.805 | 56.81 | 56.85 | 170,259 | -0.79% |
| 2026-07-31 | 57.78 | 59 | 56.815 | 57.3 | 213,214 | +2.67% |
| 2026-07-30 | 57.07 | 57.55 | 55.69 | 55.81 | 122,220 | -2.52% |
| 2026-07-29 | 57.93 | 58.4 | 56.66 | 57.25 | 88,797 | -1.05% |
| 2026-07-28 | 56.77 | 58.87 | 56.77 | 57.86 | 89,807 | +3.01% |
| 2026-07-27 | 56.19 | 56.53 | 55.53 | 56.17 | 123,766 | -0.04% |
| 2026-07-24 | 56.56 | 56.99 | 56.08 | 56.19 | 114,579 | -0.21% |
| 2026-07-23 | 56.12 | 57.1 | 55.96 | 56.31 | 146,237 | -0.48% |
| 2026-07-22 | 56.01 | 56.95 | 55.99 | 56.58 | 93,598 | +1.02% |
| 2026-07-21 | 56.22 | 56.96 | 55.56 | 56.01 | 119,457 | -1.37% |
| 2026-07-20 | 57.26 | 57.81 | 56.245 | 56.79 | 119,542 | -1.13% |
| 2026-07-17 | 57.57 | 58.175 | 56.8 | 57.44 | 269,142 | +0.81% |
| 2026-07-16 | 54.92 | 57.03 | 54.92 | 56.98 | 166,753 | +4.05% |
| 2026-07-15 | 55.37 | 56.15 | 54.435 | 54.76 | 188,937 | -1.10% |
| 2026-07-14 | 55.63 | 56.2 | 55.235 | 55.37 | 143,066 | -0.09% |
| 2026-07-13 | 55.1 | 55.625 | 54.74 | 55.42 | 139,879 | +0.75% |
| 2026-07-10 | 54.84 | 55.65 | 54.69 | 55.01 | 169,098 | +0.88% |
| 2026-07-09 | 54.84 | 55.05 | 53.08 | 54.53 | 973,090 | -0.57% |
| 2026-07-08 | 56.07 | 56.81 | 54.615 | 54.84 | 372,749 | -1.76% |
| 2026-07-07 | 56.89 | 58.1 | 55.79 | 55.82 | 177,750 | -1.43% |
| 2026-07-06 | 57.4 | 57.4 | 56.325 | 56.63 | 104,019 | -1.60% |
| 2026-07-02 | 56.5 | 57.99 | 56.5 | 57.55 | 212,577 | +1.73% |
| 2026-07-01 | 56.13 | 57.15 | 55.15 | 56.57 | 194,503 | +0.73% |
| 2026-06-30 | 56.07 | 57.22 | 55.6 | 56.16 | 183,478 | +0.23% |
| 2026-06-29 | 55.46 | 56.24 | 54.88 | 56.03 | 174,642 | +0.99% |
| 2026-06-26 | 54.99 | 55.52 | 54.6 | 55.48 | 497,517 | +1.65% |
| 2026-06-25 | 54.29 | 54.9 | 53.855 | 54.58 | 148,085 | +1.04% |
| 2026-06-24 | 53.14 | 54.08 | 53.14 | 54.02 | 193,569 | +2.19% |
| 2026-06-23 | 52.28 | 53.11 | 51.947 | 52.86 | 123,659 | +2.09% |
| 2026-06-22 | 51.84 | 52.43 | 51.515 | 51.78 | 150,720 | -0.54% |
| 2026-06-18 | 52.25 | 52.58 | 51.61 | 52.06 | 269,679 | +0.42% |
| 2026-06-17 | 52.39 | 52.66 | 51.44 | 51.84 | 195,702 | -1.22% |
| 2026-06-16 | 52.71 | 53.28 | 52.34 | 52.48 | 182,550 | -0.44% |
| 2026-06-15 | 52.66 | 53.05 | 52.04 | 52.71 | 133,374 | -0.44% |
| 2026-06-12 | 52.51 | 53.639 | 52.435 | 52.945 | 85,758 | +0.92% |
| 2026-06-11 | 53.72 | 54.73 | 52.39 | 52.46 | 225,192 | -2.35% |
| 2026-06-10 | 54.34 | 54.97 | 53.475 | 53.72 | 122,373 | -0.24% |
| 2026-06-09 | 52.97 | 54.47 | 52.51 | 53.85 | 127,244 | +2.34% |
| 2026-06-08 | 53.37 | 53.65 | 52.5 | 52.62 | 83,688 | -1.41% |
| 2026-06-05 | 52.77 | 53.9 | 52.46 | 53.37 | 82,861 | +1.89% |
| 2026-06-04 | 52.64 | 53.19 | 52.06 | 52.38 | 85,788 | +0.87% |
| 2026-06-03 | 52.72 | 53.11 | 51.76 | 51.93 | 136,043 | -1.48% |
| 2026-06-02 | 51.45 | 52.79 | 51.45 | 52.71 | 120,821 | +1.80% |
| 2026-06-01 | 52.31 | 52.445 | 51.48 | 51.78 | 110,360 | -1.43% |
| 2026-05-29 | 52.01 | 52.78 | 51.78 | 52.53 | 146,763 | +0.67% |
| 2026-05-28 | 52.33 | 53.02 | 51.9 | 52.18 | 92,365 | -0.91% |
| 2026-05-27 | 52.33 | 52.94 | 51.87 | 52.66 | 95,179 | +1.11% |
| 2026-05-26 | 52.02 | 52.3 | 51.58 | 52.08 | 108,449 | -0.06% |
| 2026-05-22 | 51.78 | 52.52 | 51.47 | 52.11 | 173,307 | +0.70% |
| 2026-05-21 | 50.99 | 52.02 | 50.81 | 51.75 | 90,593 | +0.96% |
| 2026-05-20 | 50.84 | 51.43 | 50.62 | 51.26 | 137,053 | +0.57% |
| 2026-05-19 | 51.07 | 51.78 | 50.72 | 50.97 | 78,610 | -0.20% |
| 2026-05-18 | 50.58 | 51.825 | 50.58 | 51.07 | 121,388 | +1.59% |
| 2026-05-15 | 51.33 | 51.43 | 50.24 | 50.27 | 109,547 | -2.50% |
| 2026-05-14 | 52.23 | 52.87 | 51.555 | 51.92 | 98,585 | -0.21% |
| 2026-05-13 | 51.41 | 52.44 | 51.05 | 52.03 | 94,588 | +0.19% |