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 |
| Sep 25, 2025 | 53.71 | 54.35 | 52.69 | 52.97 | 52.61 | -1.12% | 97,471 |
| Sep 24, 2025 | 54.06 | 54.49 | 53.48 | 53.57 | 53.20 | -1.49% | 92,625 |
| Sep 23, 2025 | 53.48 | 54.52 | 53.18 | 54.38 | 54.01 | 1.68% | 109,029 |
| Sep 22, 2025 | 52.71 | 53.60 | 52.71 | 53.48 | 53.11 | 1.29% | 156,149 |
| Sep 19, 2025 | 53.10 | 53.12 | 52.10 | 52.80 | 52.44 | -0.56% | 479,769 |
| Sep 18, 2025 | 52.61 | 53.54 | 52.00 | 53.10 | 52.74 | 0.74% | 108,073 |
| Sep 17, 2025 | 52.20 | 53.49 | 51.90 | 52.71 | 52.35 | 1.58% | 169,915 |
| Sep 16, 2025 | 52.57 | 53.10 | 51.82 | 51.89 | 51.53 | -1.71% | 100,974 |
| Sep 15, 2025 | 54.15 | 54.15 | 52.69 | 52.80 | 52.43 | -2.09% | 160,104 |
| Sep 12, 2025 | 53.83 | 54.25 | 53.16 | 53.92 | 53.55 | 0.06% | 174,300 |
| Sep 11, 2025 | 52.86 | 54.08 | 52.86 | 53.89 | 53.52 | 1.74% | 148,823 |
| Sep 10, 2025 | 52.88 | 53.04 | 52.30 | 52.97 | 52.61 | -0.23% | 179,635 |
| Sep 9, 2025 | 53.10 | 53.61 | 52.47 | 53.09 | 52.73 | -0.02% | 135,360 |
| Sep 8, 2025 | 54.06 | 54.06 | 52.86 | 53.10 | 52.74 | -1.98% | 161,805 |
| Sep 5, 2025 | 53.50 | 54.29 | 53.17 | 54.17 | 53.80 | 1.73% | 216,187 |
| Sep 4, 2025 | 53.36 | 53.95 | 52.81 | 53.25 | 52.88 | 0.38% | 207,766 |
| Sep 3, 2025 | 51.95 | 53.12 | 51.73 | 53.05 | 52.69 | 1.25% | 125,501 |
| Sep 2, 2025 | 53.40 | 53.97 | 51.99 | 52.40 | 52.04 | -2.14% | 129,771 |
| Aug 29, 2025 | 53.87 | 54.14 | 53.24 | 53.54 | 53.17 | -0.52% | 146,190 |
| Aug 28, 2025 | 53.89 | 54.16 | 53.39 | 53.82 | 53.45 | -0.30% | 126,787 |
| Aug 27, 2025 | 53.27 | 54.08 | 53.27 | 53.98 | 53.61 | 1.43% | 75,251 |
| Aug 26, 2025 | 53.70 | 53.82 | 52.83 | 53.22 | 52.86 | -0.56% | 172,987 |
| Aug 25, 2025 | 54.15 | 54.28 | 53.38 | 53.52 | 53.15 | -1.91% | 110,308 |
| Aug 22, 2025 | 53.17 | 54.67 | 52.86 | 54.56 | 54.19 | 3.31% | 179,394 |
| Aug 21, 2025 | 52.81 | 53.72 | 52.50 | 52.81 | 52.45 | -0.56% | 89,630 |
| Aug 20, 2025 | 53.44 | 54.05 | 53.03 | 53.11 | 52.75 | -0.21% | 77,135 |
| Aug 19, 2025 | 52.49 | 53.41 | 52.17 | 53.22 | 52.86 | 1.90% | 79,413 |
| Aug 18, 2025 | 52.88 | 53.00 | 52.16 | 52.23 | 51.87 | -1.42% | 89,226 |
| Aug 15, 2025 | 52.89 | 53.08 | 51.87 | 52.98 | 52.62 | -0.09% | 115,186 |
| Aug 14, 2025 | 53.97 | 54.15 | 52.70 | 53.03 | 52.33 | -1.85% | 100,168 |
| Aug 13, 2025 | 53.92 | 54.46 | 53.48 | 54.03 | 53.32 | 0.20% | 122,182 |
| Aug 12, 2025 | 53.49 | 54.30 | 52.97 | 53.92 | 53.21 | 0.97% | 125,382 |
| Aug 11, 2025 | 53.19 | 53.65 | 52.35 | 53.40 | 52.69 | 0.68% | 108,510 |
| Aug 8, 2025 | 53.38 | 53.66 | 52.86 | 53.04 | 52.34 | -0.43% | 62,931 |
| Aug 7, 2025 | 51.78 | 53.49 | 51.75 | 53.27 | 52.57 | 3.00% | 131,618 |
| Aug 6, 2025 | 52.44 | 52.53 | 51.44 | 51.72 | 51.04 | -0.40% | 94,045 |
| Aug 5, 2025 | 52.81 | 52.99 | 51.79 | 51.93 | 51.24 | -2.35% | 139,490 |
| Aug 4, 2025 | 52.41 | 53.78 | 52.35 | 53.18 | 52.48 | 1.51% | 157,468 |
| Aug 1, 2025 | 51.19 | 52.76 | 50.34 | 52.39 | 51.70 | 1.53% | 200,253 |
| Jul 31, 2025 | 51.34 | 52.35 | 51.24 | 51.60 | 50.92 | -0.69% | 200,207 |
| Jul 30, 2025 | 52.19 | 52.91 | 51.68 | 51.96 | 51.27 | -0.56% | 147,069 |
| Jul 29, 2025 | 51.75 | 52.29 | 51.15 | 52.25 | 51.56 | 1.42% | 141,252 |
| Jul 28, 2025 | 51.76 | 52.16 | 51.18 | 51.52 | 50.84 | -1.11% | 148,355 |
| Jul 25, 2025 | 52.64 | 53.48 | 51.76 | 52.10 | 51.41 | -0.86% | 165,064 |
| Jul 24, 2025 | 53.56 | 53.85 | 52.51 | 52.55 | 51.86 | -2.50% | 132,987 |
| Jul 23, 2025 | 54.45 | 54.45 | 53.01 | 53.90 | 53.19 | -0.92% | 1,023,568 |
| Jul 22, 2025 | 54.24 | 55.61 | 54.09 | 54.40 | 53.68 | 0.22% | 253,304 |
| Jul 21, 2025 | 54.21 | 54.67 | 53.84 | 54.28 | 53.56 | 0.09% | 131,090 |
| Jul 18, 2025 | 54.37 | 55.31 | 53.95 | 54.23 | 53.51 | 0.72% | 131,403 |
| Jul 17, 2025 | 53.89 | 54.45 | 53.63 | 53.84 | 53.13 | -0.02% | 118,788 |