Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.77	54.49	53.17	53.44	53.44	0.49%	107,742
Apr 27, 2026	53.63	54.29	52.99	53.18	53.18	-0.60%	114,743
Apr 24, 2026	53.84	55.02	52.98	53.50	53.50	-1.53%	636,719
Apr 23, 2026	53.86	55.14	53.86	54.33	54.33	1.59%	115,200
Apr 22, 2026	53.10	53.80	53.00	53.48	53.48	1.19%	135,103
Apr 21, 2026	53.67	54.31	52.85	52.85	52.85	-1.62%	140,818
Apr 20, 2026	51.95	54.33	51.89	53.72	53.72	4.70%	192,097
Apr 17, 2026	50.78	51.36	49.90	51.31	51.31	1.34%	500,888
Apr 16, 2026	50.47	51.34	49.89	50.63	50.63	0.08%	217,647
Apr 15, 2026	52.00	52.08	50.27	50.59	50.59	-2.45%	171,589
Apr 14, 2026	51.80	52.17	51.04	51.86	51.86	-0.17%	210,829
Apr 13, 2026	55.55	56.15	51.80	51.95	51.95	-6.98%	363,972
Apr 10, 2026	55.24	56.30	54.97	55.85	55.85	0.69%	116,140
Apr 9, 2026	53.46	55.88	53.40	55.47	55.47	3.39%	137,361
Apr 8, 2026	53.58	53.87	52.66	53.65	53.65	0.94%	137,570
Apr 7, 2026	52.69	53.46	52.01	53.15	53.15	0.66%	82,457
Apr 6, 2026	53.80	53.80	52.62	52.80	52.80	-1.86%	85,860
Apr 2, 2026	52.93	53.94	52.79	53.80	53.80	2.11%	120,756
Apr 1, 2026	52.00	53.00	52.00	52.69	52.69	1.23%	130,510
Mar 31, 2026	53.24	53.75	51.52	52.05	52.05	-1.31%	117,594
Mar 30, 2026	52.40	52.88	51.89	52.74	52.74	1.81%	90,444
Mar 27, 2026	51.83	52.35	51.39	51.80	51.80	-0.44%	95,953
Mar 26, 2026	50.86	52.38	50.70	52.03	52.03	1.80%	105,877
Mar 25, 2026	51.45	51.48	49.86	51.11	51.11	-0.12%	111,754
Mar 24, 2026	50.45	52.31	50.45	51.17	51.17	0.49%	144,180
Mar 23, 2026	51.04	51.74	50.37	50.92	50.92	1.49%	161,693
Mar 20, 2026	51.07	51.58	50.10	50.17	50.17	-1.63%	941,515
Mar 19, 2026	49.85	51.50	49.71	51.00	51.00	1.39%	170,021
Mar 18, 2026	50.87	51.23	49.65	50.30	50.30	-1.97%	159,389
Mar 17, 2026	52.38	52.39	51.25	51.31	51.31	-1.35%	114,154
Mar 16, 2026	53.03	53.03	51.50	52.01	52.01	-0.74%	120,202
Mar 13, 2026	52.25	52.65	51.50	52.40	52.40	0.89%	113,546
Mar 12, 2026	50.78	52.75	50.78	51.94	51.94	1.07%	120,092
Mar 11, 2026	51.63	52.53	50.69	51.39	51.39	-1.34%	116,552
Mar 10, 2026	54.05	54.12	51.95	52.09	52.09	-3.61%	135,691
Mar 9, 2026	53.58	54.50	52.69	54.04	54.04	-0.13%	81,947
Mar 6, 2026	53.18	54.27	52.79	54.11	54.11	0.65%	120,496
Mar 5, 2026	54.80	54.80	53.46	53.76	53.76	-3.05%	103,581
Mar 4, 2026	55.42	55.72	54.47	55.45	55.45	-0.02%	95,049
Mar 3, 2026	53.78	55.71	53.27	55.46	55.46	1.67%	120,548
Mar 2, 2026	54.01	55.16	53.99	54.55	54.55	1.02%	123,706
Feb 27, 2026	53.74	54.77	53.74	54.00	54.00	0.58%	105,121
Feb 26, 2026	54.61	54.94	53.66	53.69	53.69	-1.68%	147,684
Feb 25, 2026	54.55	54.81	53.06	54.61	54.61	0.24%	84,459
Feb 24, 2026	54.80	55.00	53.99	54.48	54.48	-0.58%	97,400
Feb 23, 2026	54.46	55.26	53.85	54.80	54.80	1.24%	109,322
Feb 20, 2026	55.67	56.11	53.64	54.13	54.13	-0.62%	101,147
Feb 19, 2026	53.69	54.88	53.69	54.47	54.47	0.74%	160,439
Feb 18, 2026	54.98	54.98	54.07	54.07	54.07	-1.83%	91,275
Feb 17, 2026	55.54	56.51	54.86	55.08	55.08	-0.56%	106,407
Feb 13, 2026	53.70	55.69	53.46	55.39	55.03	3.44%	110,283
Feb 12, 2026	52.54	54.26	52.02	53.55	53.20	3.56%	153,884
Feb 11, 2026	52.46	52.46	51.00	51.71	51.37	-1.43%	72,916
Feb 10, 2026	51.35	52.82	51.26	52.46	52.12	2.88%	89,544
Feb 9, 2026	51.35	51.42	50.01	50.99	50.66	-0.49%	124,680
Feb 6, 2026	52.87	52.93	51.21	51.24	50.91	-2.25%	122,028
Feb 5, 2026	52.24	53.17	52.16	52.42	52.08	0.73%	120,732
Feb 4, 2026	51.84	52.83	51.13	52.04	51.70	1.36%	206,602
Feb 3, 2026	51.96	53.10	51.29	51.34	51.01	-1.16%	106,006
Feb 2, 2026	52.84	53.25	51.63	51.94	51.60	-0.84%	123,803
Jan 30, 2026	51.92	52.56	51.37	52.38	52.04	0.75%	147,993
Jan 29, 2026	51.49	52.80	51.49	51.99	51.65	0.72%	128,500
Jan 28, 2026	52.64	53.10	51.24	51.62	51.28	-1.90%	106,787
Jan 27, 2026	52.25	53.18	52.23	52.62	52.28	0.55%	72,838
Jan 26, 2026	52.32	53.31	52.01	52.33	51.99	0.08%	61,011
Jan 23, 2026	53.18	53.35	52.19	52.29	51.95	-2.23%	64,105
Jan 22, 2026	53.47	53.98	53.35	53.48	53.13	0.30%	98,602
Jan 21, 2026	53.51	53.91	52.85	53.32	52.97	0.24%	91,538
Jan 20, 2026	54.27	54.29	53.04	53.19	52.84	-2.33%	101,145
Jan 16, 2026	54.79	55.28	54.46	54.46	54.11	-1.14%	166,846
Jan 15, 2026	54.14	55.61	53.67	55.09	54.73	2.00%	116,425
Jan 14, 2026	52.66	54.05	52.66	54.01	53.66	2.76%	111,495
Jan 13, 2026	52.68	53.01	51.93	52.56	52.22	-0.45%	86,425
Jan 12, 2026	51.89	53.69	51.48	52.80	52.46	2.13%	101,037
Jan 9, 2026	51.15	51.90	51.10	51.70	51.36	1.41%	93,223
Jan 8, 2026	50.13	51.90	50.13	50.98	50.65	1.11%	150,212
Jan 7, 2026	51.10	51.24	49.97	50.42	50.09	-1.02%	111,981
Jan 6, 2026	49.94	50.99	49.84	50.94	50.61	1.47%	109,334
Jan 5, 2026	49.92	50.54	49.61	50.20	49.87	-0.14%	111,413
Jan 2, 2026	50.42	50.74	49.94	50.27	49.94	-0.30%	92,422
Dec 31, 2025	50.83	51.30	50.37	50.42	50.09	-1.02%	78,693
Dec 30, 2025	51.40	51.89	50.92	50.94	50.61	-0.89%	85,117
Dec 29, 2025	51.61	51.95	51.36	51.40	51.07	-0.10%	100,286
Dec 26, 2025	51.97	52.17	51.23	51.45	51.12	-0.52%	75,811
Dec 24, 2025	51.55	51.97	51.18	51.72	51.38	0.21%	56,517
Dec 23, 2025	52.27	52.27	51.47	51.61	51.27	-1.02%	83,610
Dec 22, 2025	51.27	52.58	51.27	52.14	51.80	0.85%	89,184
Dec 19, 2025	53.34	53.34	51.61	51.70	51.36	-3.40%	297,321
Dec 18, 2025	53.43	53.84	52.75	53.52	53.17	0.21%	126,049
Dec 17, 2025	53.18	54.25	52.96	53.41	53.06	0.30%	101,620
Dec 16, 2025	52.98	53.50	52.17	53.25	52.90	0.34%	184,991
Dec 15, 2025	52.90	53.77	51.55	53.07	52.73	0.04%	214,443
Dec 12, 2025	52.45	53.56	51.89	53.05	52.71	1.73%	122,760
Dec 11, 2025	51.80	52.75	51.42	52.15	51.81	1.48%	107,557
Dec 10, 2025	50.75	51.76	50.35	51.39	51.06	0.92%	172,050
Dec 9, 2025	51.04	52.25	50.51	50.92	50.59	-0.24%	108,860
Dec 8, 2025	52.08	52.39	50.32	51.04	50.71	-1.68%	248,629
Dec 5, 2025	51.34	52.64	50.44	51.91	51.57	1.09%	208,063
Dec 4, 2025	50.96	52.41	50.86	51.35	51.02	0.41%	183,098
Dec 3, 2025	51.09	51.55	50.30	51.14	50.81	0.51%	148,472