Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
51.91
+0.56 (1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.34 | 52.64 | 50.44 | 51.91 | 51.91 | 1.09% | 208,050 |
| Dec 4, 2025 | 50.96 | 52.41 | 50.86 | 51.35 | 51.35 | 0.41% | 183,098 |
| Dec 3, 2025 | 51.09 | 51.55 | 50.30 | 51.14 | 51.14 | 0.51% | 148,472 |
| Dec 2, 2025 | 51.05 | 51.86 | 50.53 | 50.88 | 50.88 | -0.72% | 102,158 |
| Dec 1, 2025 | 50.66 | 52.10 | 50.31 | 51.25 | 51.25 | -0.12% | 214,784 |
| Nov 28, 2025 | 51.11 | 51.31 | 50.50 | 51.31 | 51.31 | 0.27% | 73,883 |
| Nov 26, 2025 | 50.50 | 51.68 | 50.17 | 51.17 | 51.17 | 1.07% | 220,494 |
| Nov 25, 2025 | 50.40 | 51.38 | 50.28 | 50.63 | 50.63 | 1.52% | 115,420 |
| Nov 24, 2025 | 50.02 | 50.65 | 49.00 | 49.87 | 49.87 | -0.28% | 222,262 |
| Nov 21, 2025 | 48.66 | 50.73 | 48.44 | 50.01 | 50.01 | 2.92% | 133,293 |
| Nov 20, 2025 | 49.08 | 49.95 | 48.19 | 48.59 | 48.59 | -0.53% | 124,312 |
| Nov 19, 2025 | 50.43 | 50.43 | 48.55 | 48.85 | 48.85 | -3.32% | 114,412 |
| Nov 18, 2025 | 51.65 | 51.65 | 50.42 | 50.53 | 50.53 | -2.11% | 107,209 |
| Nov 17, 2025 | 51.98 | 52.37 | 51.16 | 51.62 | 51.62 | -1.68% | 79,442 |
| Nov 14, 2025 | 52.55 | 53.00 | 51.50 | 52.50 | 52.14 | -0.11% | 102,832 |
| Nov 13, 2025 | 52.28 | 53.39 | 51.93 | 52.56 | 52.20 | -0.17% | 107,778 |
| Nov 12, 2025 | 53.33 | 54.21 | 52.48 | 52.65 | 52.29 | -2.03% | 128,460 |
| Nov 11, 2025 | 53.17 | 54.64 | 53.15 | 53.74 | 53.37 | 1.95% | 95,028 |
| Nov 10, 2025 | 53.20 | 53.87 | 52.24 | 52.71 | 52.35 | -1.61% | 102,306 |
| Nov 7, 2025 | 53.27 | 53.67 | 52.20 | 53.57 | 53.20 | 1.44% | 143,262 |
| Nov 6, 2025 | 52.65 | 53.92 | 52.42 | 52.81 | 52.45 | -0.49% | 120,927 |
| Nov 5, 2025 | 54.50 | 54.67 | 52.90 | 53.07 | 52.71 | -3.30% | 243,993 |
| Nov 4, 2025 | 50.52 | 55.07 | 50.00 | 54.88 | 54.50 | 9.94% | 421,747 |
| Nov 3, 2025 | 49.08 | 52.78 | 44.17 | 49.92 | 49.58 | -13.14% | 669,984 |
| Oct 31, 2025 | 56.25 | 57.71 | 55.66 | 57.47 | 57.08 | 0.97% | 178,691 |
| Oct 30, 2025 | 58.10 | 59.32 | 56.63 | 56.92 | 56.53 | -1.88% | 112,916 |
| Oct 29, 2025 | 60.78 | 60.78 | 57.56 | 58.01 | 57.61 | -4.89% | 87,927 |
| Oct 28, 2025 | 61.60 | 61.60 | 59.90 | 60.99 | 60.57 | -1.57% | 176,995 |
| Oct 27, 2025 | 60.33 | 62.18 | 59.03 | 61.96 | 61.54 | 2.65% | 147,784 |
| Oct 24, 2025 | 60.87 | 61.00 | 59.82 | 60.36 | 59.95 | - | 62,064 |
| Oct 23, 2025 | 59.91 | 60.45 | 58.85 | 60.36 | 59.95 | 0.52% | 113,019 |
| Oct 22, 2025 | 60.29 | 61.23 | 59.37 | 60.05 | 59.64 | 0.05% | 123,629 |
| Oct 21, 2025 | 59.90 | 60.26 | 58.14 | 60.02 | 59.61 | -0.01% | 187,584 |
| Oct 20, 2025 | 58.37 | 60.15 | 58.01 | 60.03 | 59.61 | 2.98% | 138,954 |
| Oct 17, 2025 | 58.48 | 59.00 | 56.39 | 58.29 | 57.89 | -0.32% | 151,080 |
| Oct 16, 2025 | 58.35 | 59.34 | 58.04 | 58.48 | 58.08 | 0.05% | 149,038 |
| Oct 15, 2025 | 56.50 | 58.57 | 56.50 | 58.45 | 58.05 | 3.56% | 111,628 |
| Oct 14, 2025 | 55.91 | 56.95 | 55.86 | 56.44 | 56.05 | 1.44% | 103,372 |
| Oct 13, 2025 | 57.20 | 57.33 | 55.20 | 55.64 | 55.26 | -2.73% | 133,899 |
| Oct 10, 2025 | 56.73 | 57.61 | 56.33 | 57.20 | 56.81 | 1.15% | 155,115 |
| Oct 9, 2025 | 55.13 | 56.59 | 54.41 | 56.55 | 56.16 | 2.46% | 116,703 |
| Oct 8, 2025 | 55.09 | 55.26 | 54.51 | 55.19 | 54.81 | 0.62% | 62,094 |
| Oct 7, 2025 | 54.21 | 55.23 | 54.19 | 54.85 | 54.47 | 1.31% | 71,745 |
| Oct 6, 2025 | 53.40 | 54.42 | 53.24 | 54.14 | 53.77 | 1.06% | 91,449 |
| Oct 3, 2025 | 52.63 | 54.14 | 52.63 | 53.57 | 53.20 | 1.61% | 107,224 |
| Oct 2, 2025 | 52.60 | 52.82 | 51.90 | 52.72 | 52.36 | -0.11% | 91,311 |
| Oct 1, 2025 | 53.94 | 53.94 | 52.67 | 52.78 | 52.42 | -2.48% | 82,407 |
| Sep 30, 2025 | 53.22 | 54.31 | 53.15 | 54.12 | 53.75 | 1.44% | 95,235 |
| Sep 29, 2025 | 53.46 | 53.67 | 52.75 | 53.35 | 52.98 | -0.28% | 126,609 |
| Sep 26, 2025 | 53.02 | 53.76 | 52.80 | 53.50 | 53.13 | 1.00% | 102,146 |