Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
52.45
-0.59 (-1.10%)
Aug 15, 2025, 10:43 AM - Market open
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.89 | 52.89 | 52.62 | 52.86 | - | -0.33% | 11,071 |
| Aug 14, 2025 | 53.97 | 54.15 | 52.70 | 53.03 | 53.03 | -1.85% | 100,168 |
| Aug 13, 2025 | 53.92 | 54.46 | 53.48 | 54.03 | 54.03 | 0.20% | 122,182 |
| Aug 12, 2025 | 53.49 | 54.30 | 52.97 | 53.92 | 53.92 | 0.97% | 125,382 |
| Aug 11, 2025 | 53.19 | 53.65 | 52.35 | 53.40 | 53.40 | 0.68% | 108,510 |
| Aug 8, 2025 | 53.38 | 53.66 | 52.86 | 53.04 | 53.04 | -0.43% | 62,931 |
| Aug 7, 2025 | 51.78 | 53.49 | 51.75 | 53.27 | 53.27 | 3.00% | 131,618 |
| Aug 6, 2025 | 52.44 | 52.53 | 51.44 | 51.72 | 51.72 | -0.40% | 94,045 |
| Aug 5, 2025 | 52.81 | 52.99 | 51.79 | 51.93 | 51.93 | -2.35% | 139,490 |
| Aug 4, 2025 | 52.41 | 53.78 | 52.35 | 53.18 | 53.18 | 1.51% | 157,468 |
| Aug 1, 2025 | 51.19 | 52.76 | 50.34 | 52.39 | 52.39 | 1.53% | 200,253 |
| Jul 31, 2025 | 51.34 | 52.35 | 51.24 | 51.60 | 51.60 | -0.69% | 200,207 |
| Jul 30, 2025 | 52.19 | 52.91 | 51.68 | 51.96 | 51.96 | -0.56% | 147,069 |
| Jul 29, 2025 | 51.75 | 52.29 | 51.15 | 52.25 | 52.25 | 1.42% | 141,252 |
| Jul 28, 2025 | 51.76 | 52.16 | 51.18 | 51.52 | 51.52 | -1.11% | 148,355 |
| Jul 25, 2025 | 52.64 | 53.48 | 51.76 | 52.10 | 52.10 | -0.86% | 165,064 |
| Jul 24, 2025 | 53.56 | 53.85 | 52.51 | 52.55 | 52.55 | -2.50% | 132,987 |
| Jul 23, 2025 | 54.45 | 54.45 | 53.01 | 53.90 | 53.90 | -0.92% | 1,023,568 |
| Jul 22, 2025 | 54.24 | 55.61 | 54.09 | 54.40 | 54.40 | 0.22% | 253,304 |
| Jul 21, 2025 | 54.21 | 54.67 | 53.84 | 54.28 | 54.28 | 0.09% | 131,090 |
| Jul 18, 2025 | 54.37 | 55.31 | 53.95 | 54.23 | 54.23 | 0.72% | 131,403 |
| Jul 17, 2025 | 53.89 | 54.45 | 53.63 | 53.84 | 53.84 | -0.02% | 118,788 |
| Jul 16, 2025 | 53.75 | 54.30 | 53.08 | 53.85 | 53.85 | 0.88% | 126,850 |
| Jul 15, 2025 | 55.39 | 55.53 | 53.38 | 53.38 | 53.38 | -4.17% | 116,126 |
| Jul 14, 2025 | 54.74 | 56.92 | 54.50 | 55.70 | 55.70 | 1.88% | 124,732 |
| Jul 11, 2025 | 55.65 | 55.86 | 54.56 | 54.67 | 54.67 | -1.81% | 87,231 |
| Jul 10, 2025 | 55.17 | 56.58 | 55.17 | 55.68 | 55.68 | 0.16% | 132,088 |
| Jul 9, 2025 | 54.64 | 55.63 | 54.38 | 55.59 | 55.59 | 1.42% | 67,631 |
| Jul 8, 2025 | 54.59 | 55.35 | 53.24 | 54.81 | 54.81 | -0.13% | 96,049 |
| Jul 7, 2025 | 55.44 | 55.78 | 54.62 | 54.88 | 54.88 | -1.24% | 115,631 |
| Jul 3, 2025 | 55.89 | 56.22 | 54.61 | 55.57 | 55.57 | -0.57% | 74,220 |
| Jul 2, 2025 | 55.86 | 56.65 | 55.45 | 55.89 | 55.89 | -0.46% | 138,768 |
| Jul 1, 2025 | 54.20 | 56.39 | 54.08 | 56.15 | 56.15 | 3.64% | 157,471 |
| Jun 30, 2025 | 54.23 | 54.91 | 53.21 | 54.18 | 54.18 | -0.61% | 143,412 |
| Jun 27, 2025 | 54.60 | 55.00 | 54.17 | 54.51 | 54.51 | -0.04% | 145,257 |
| Jun 26, 2025 | 54.55 | 55.10 | 53.94 | 54.53 | 54.53 | -0.09% | 80,728 |
| Jun 25, 2025 | 56.49 | 56.49 | 54.29 | 54.58 | 54.58 | -3.93% | 200,322 |
| Jun 24, 2025 | 58.04 | 58.04 | 56.54 | 56.81 | 56.81 | -1.18% | 155,494 |
| Jun 23, 2025 | 56.30 | 57.63 | 56.30 | 57.49 | 57.49 | 2.48% | 83,885 |
| Jun 20, 2025 | 56.54 | 57.08 | 55.73 | 56.10 | 56.10 | -0.12% | 245,621 |
| Jun 18, 2025 | 55.58 | 56.83 | 55.08 | 56.17 | 56.17 | 1.04% | 114,351 |
| Jun 17, 2025 | 55.44 | 55.92 | 54.69 | 55.59 | 55.59 | -0.14% | 89,534 |
| Jun 16, 2025 | 56.63 | 57.00 | 55.14 | 55.67 | 55.67 | -1.61% | 105,495 |
| Jun 13, 2025 | 56.87 | 57.53 | 56.48 | 56.58 | 56.58 | -0.86% | 66,991 |
| Jun 12, 2025 | 57.22 | 57.84 | 56.84 | 57.07 | 57.07 | -0.11% | 67,580 |
| Jun 11, 2025 | 57.46 | 58.02 | 57.12 | 57.13 | 57.13 | -0.51% | 66,973 |
| Jun 10, 2025 | 56.71 | 57.72 | 56.34 | 57.42 | 57.42 | 2.01% | 85,425 |
| Jun 9, 2025 | 56.08 | 56.44 | 55.24 | 56.29 | 56.29 | 0.41% | 77,357 |
| Jun 6, 2025 | 56.35 | 56.99 | 55.71 | 56.06 | 56.06 | -0.25% | 56,482 |
| Jun 5, 2025 | 55.98 | 56.78 | 55.98 | 56.20 | 56.20 | 0.11% | 63,406 |