Middlesex Water Company - Common Stock (MSEX)

Last Price54.00

Change+0.31 (0.58%)

NASDAQ · Last Trade: Mar 1st, 9:51 AM EST

Historical Prices For Middlesex Water Company - Common Stock (MSEX)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	53.74	54.77	53.74	54.00	105,122	54.00
2/26/2026	54.61	54.94	53.66	53.69	147,684	53.69
2/25/2026	54.55	54.81	53.06	54.61	84,461	54.61
2/24/2026	54.80	55.00	53.98	54.48	97,401	54.48
2/23/2026	54.46	55.26	53.85	54.80	109,323	54.80
2/20/2026	55.67	56.11	53.63	54.13	101,147	54.13
2/19/2026	53.69	54.88	53.69	54.47	160,439	54.47
2/18/2026	54.98	54.98	54.07	54.07	91,274	54.07
2/17/2026	55.54	56.51	54.86	55.08	106,407	55.08
2/13/2026	53.70	55.69	53.45	55.39	110,283	55.03
2/12/2026	52.54	54.26	52.02	53.55	153,884	53.20
2/11/2026	52.46	52.46	51.00	51.71	72,916	51.37
2/10/2026	51.35	52.82	51.26	52.46	89,543	52.12
2/09/2026	51.35	51.42	50.01	50.99	124,680	50.66
2/06/2026	52.87	52.93	51.21	51.24	122,028	50.91
2/05/2026	52.24	53.17	52.16	52.42	120,732	52.08
2/04/2026	51.84	52.83	51.13	52.04	206,602	51.70
2/03/2026	51.96	53.10	51.29	51.34	106,006	51.01
2/02/2026	52.84	53.25	51.63	51.94	123,803	51.60
1/30/2026	51.92	52.55	51.37	52.38	147,993	52.04
1/29/2026	51.49	52.80	51.49	51.99	128,500	51.65
1/28/2026	52.64	53.09	51.24	51.62	106,787	51.28
1/27/2026	52.25	53.17	52.23	52.62	72,838	52.28
1/26/2026	52.32	53.31	52.01	52.33	61,011	51.99
1/23/2026	53.18	53.35	52.19	52.29	64,105	51.95
1/22/2026	53.47	53.98	53.35	53.48	98,602	53.13
1/21/2026	53.51	53.91	52.84	53.32	91,538	52.97
1/20/2026	54.27	54.29	53.04	53.19	101,145	52.84
1/16/2026	54.79	55.28	54.46	54.46	166,846	54.11
1/15/2026	54.14	55.61	53.66	55.09	116,425	54.73
1/14/2026	52.66	54.05	52.66	54.01	111,495	53.66
1/13/2026	52.68	53.01	51.92	52.56	86,425	52.22
1/12/2026	51.89	53.69	51.48	52.80	101,037	52.46
1/09/2026	51.15	51.90	51.10	51.70	93,223	51.36
1/08/2026	50.13	51.90	50.13	50.98	150,212	50.65
1/07/2026	51.10	51.24	49.97	50.42	111,981	50.09
1/06/2026	49.94	50.99	49.84	50.94	109,334	50.61
1/05/2026	49.92	50.54	49.61	50.20	111,413	49.87
1/02/2026	50.42	50.74	49.94	50.27	92,422	49.94
12/31/2025	50.83	51.30	50.37	50.42	78,693	50.09
12/30/2025	51.40	51.89	50.92	50.94	85,117	50.61
12/29/2025	51.61	51.95	51.36	51.40	100,286	51.07
12/26/2025	51.97	52.16	51.23	51.45	75,811	51.12
12/24/2025	51.55	51.97	51.17	51.72	56,517	51.38
12/23/2025	52.27	52.27	51.47	51.61	83,610	51.27
12/22/2025	51.27	52.58	51.27	52.14	89,177	51.80
12/19/2025	53.34	53.34	51.61	51.70	297,321	51.36
12/18/2025	53.43	53.84	52.75	53.52	126,049	53.17
12/17/2025	53.18	54.25	52.96	53.41	101,610	53.06
12/16/2025	52.98	53.50	52.17	53.25	184,991	52.90
12/15/2025	52.90	53.77	51.55	53.14	214,443	52.79
12/12/2025	52.45	53.56	51.89	53.05	122,760	52.71
12/11/2025	51.80	52.74	51.42	52.15	107,557	51.81
12/10/2025	50.75	51.76	50.35	51.39	172,048	51.06
12/09/2025	51.04	52.25	50.51	50.92	108,860	50.59
12/08/2025	52.08	52.39	50.32	51.04	248,629	50.71
12/05/2025	51.34	52.64	50.44	51.91	208,063	51.57
12/04/2025	50.96	52.41	50.86	51.35	183,098	51.02
12/03/2025	51.09	51.55	50.30	51.14	148,472	50.81
12/02/2025	51.05	51.86	50.53	50.88	102,158	50.55
12/01/2025	50.66	52.10	50.31	51.25	214,784	50.92