Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.99	55.52	54.60	55.48	55.48	1.65%	493,288
Jun 25, 2026	54.29	54.90	53.86	54.58	54.58	1.04%	147,982
Jun 24, 2026	53.14	54.08	53.14	54.02	54.02	2.19%	193,543
Jun 23, 2026	52.28	53.11	51.95	52.86	52.86	2.09%	123,654
Jun 22, 2026	51.84	52.43	51.52	51.78	51.78	-0.54%	150,682
Jun 18, 2026	52.25	52.58	51.61	52.06	52.06	0.42%	269,363
Jun 17, 2026	52.39	52.66	51.44	51.84	51.84	-1.22%	195,702
Jun 16, 2026	52.71	53.28	52.34	52.48	52.48	-0.44%	182,541
Jun 15, 2026	52.66	53.05	52.04	52.71	52.71	-0.44%	133,374
Jun 12, 2026	52.51	53.64	52.44	52.95	52.95	0.92%	85,758
Jun 11, 2026	53.72	54.73	52.39	52.46	52.46	-2.35%	225,174
Jun 10, 2026	54.34	54.97	53.48	53.72	53.72	-0.24%	122,373
Jun 9, 2026	52.97	54.47	52.51	53.85	53.85	2.34%	127,145
Jun 8, 2026	53.37	53.65	52.50	52.62	52.62	-1.41%	83,635
Jun 5, 2026	52.77	53.90	52.46	53.37	53.37	1.89%	82,761
Jun 4, 2026	52.64	53.19	52.06	52.38	52.38	0.87%	85,688
Jun 3, 2026	52.72	53.11	51.76	51.93	51.93	-1.48%	135,943
Jun 2, 2026	51.45	52.79	51.45	52.71	52.71	1.80%	120,653
Jun 1, 2026	52.31	52.45	51.48	51.78	51.78	-1.43%	110,249
May 29, 2026	52.01	52.78	51.78	52.53	52.53	0.67%	143,150
May 28, 2026	52.33	53.02	51.90	52.18	52.18	-0.91%	92,300
May 27, 2026	52.33	52.94	51.87	52.66	52.66	1.11%	94,882
May 26, 2026	52.02	52.30	51.58	52.08	52.08	-0.06%	108,342
May 22, 2026	51.78	52.52	51.47	52.11	52.11	0.70%	173,307
May 21, 2026	50.99	52.02	50.81	51.75	51.75	0.96%	90,493
May 20, 2026	50.84	51.43	50.62	51.26	51.26	0.57%	137,039
May 19, 2026	51.07	51.78	50.72	50.97	50.97	-0.20%	78,609
May 18, 2026	50.58	51.83	50.58	51.07	51.07	1.59%	121,387
May 15, 2026	51.33	51.43	50.24	50.27	50.27	-2.50%	109,547
May 14, 2026	52.23	52.87	51.56	51.92	51.56	-0.21%	98,585
May 13, 2026	51.41	52.44	51.05	52.03	51.67	0.19%	94,588
May 12, 2026	51.94	52.85	51.83	51.93	51.57	0.19%	140,808
May 11, 2026	51.91	52.21	51.16	51.83	51.47	0.52%	86,039
May 8, 2026	51.74	52.28	51.54	51.56	51.20	0.29%	62,413
May 7, 2026	51.00	52.08	50.46	51.41	51.05	0.51%	138,125
May 6, 2026	50.98	51.33	50.13	51.15	50.80	0.43%	112,600
May 5, 2026	51.52	51.66	50.85	50.93	50.58	-0.66%	100,077
May 4, 2026	50.56	51.73	50.03	51.27	50.91	0.67%	124,206
May 1, 2026	50.90	51.61	50.51	50.93	50.58	0.10%	164,053
Apr 30, 2026	51.62	52.74	50.59	50.88	50.53	-2.14%	213,367
Apr 29, 2026	52.91	53.04	51.87	51.99	51.63	-2.71%	102,076
Apr 28, 2026	53.77	54.49	53.17	53.44	53.07	0.49%	107,752
Apr 27, 2026	53.63	54.29	52.99	53.18	52.81	-0.60%	114,743
Apr 24, 2026	53.84	55.02	52.98	53.50	53.13	-1.53%	636,719
Apr 23, 2026	53.86	55.14	53.86	54.33	53.95	1.59%	115,200
Apr 22, 2026	53.10	53.80	53.00	53.48	53.11	1.19%	135,103
Apr 21, 2026	53.67	54.31	52.85	52.85	52.48	-1.62%	140,818
Apr 20, 2026	51.95	54.33	51.89	53.72	53.35	4.70%	192,097
Apr 17, 2026	50.78	51.36	49.90	51.31	50.95	1.34%	500,888
Apr 16, 2026	50.47	51.34	49.89	50.63	50.28	0.08%	217,647
Apr 15, 2026	52.00	52.08	50.27	50.59	50.24	-2.45%	171,589
Apr 14, 2026	51.80	52.17	51.04	51.86	51.50	-0.17%	210,829
Apr 13, 2026	55.55	56.15	51.80	51.95	51.59	-6.98%	363,972
Apr 10, 2026	55.24	56.30	54.97	55.85	55.46	0.69%	116,140
Apr 9, 2026	53.46	55.88	53.40	55.47	55.09	3.39%	137,361
Apr 8, 2026	53.58	53.87	52.66	53.65	53.28	0.94%	137,570
Apr 7, 2026	52.69	53.46	52.01	53.15	52.78	0.66%	82,457
Apr 6, 2026	53.80	53.80	52.62	52.80	52.43	-1.86%	85,860
Apr 2, 2026	52.93	53.94	52.79	53.80	53.43	2.11%	120,756
Apr 1, 2026	52.00	53.00	52.00	52.69	52.32	1.23%	130,510
Mar 31, 2026	53.24	53.75	51.52	52.05	51.69	-1.31%	117,594
Mar 30, 2026	52.40	52.88	51.89	52.74	52.37	1.81%	90,444
Mar 27, 2026	51.83	52.35	51.39	51.80	51.44	-0.44%	95,953
Mar 26, 2026	50.86	52.38	50.70	52.03	51.67	1.80%	105,877
Mar 25, 2026	51.45	51.48	49.86	51.11	50.76	-0.12%	111,754
Mar 24, 2026	50.45	52.31	50.45	51.17	50.82	0.49%	144,180
Mar 23, 2026	51.04	51.74	50.37	50.92	50.57	1.49%	161,693
Mar 20, 2026	51.07	51.58	50.10	50.17	49.82	-1.63%	941,515
Mar 19, 2026	49.85	51.50	49.71	51.00	50.65	1.39%	170,021
Mar 18, 2026	50.87	51.23	49.65	50.30	49.95	-1.97%	159,389
Mar 17, 2026	52.38	52.39	51.25	51.31	50.95	-1.35%	114,154
Mar 16, 2026	53.03	53.03	51.50	52.01	51.65	-0.74%	120,202
Mar 13, 2026	52.25	52.65	51.50	52.40	52.04	0.89%	113,546
Mar 12, 2026	50.78	52.75	50.78	51.94	51.58	1.07%	120,092
Mar 11, 2026	51.63	52.53	50.69	51.39	51.03	-1.34%	116,552
Mar 10, 2026	54.05	54.12	51.95	52.09	51.73	-3.61%	135,691
Mar 9, 2026	53.58	54.50	52.69	54.04	53.67	-0.13%	81,947
Mar 6, 2026	53.18	54.27	52.79	54.11	53.73	0.65%	120,496
Mar 5, 2026	54.80	54.80	53.46	53.76	53.39	-3.05%	103,581
Mar 4, 2026	55.42	55.72	54.47	55.45	55.07	-0.02%	95,049
Mar 3, 2026	53.78	55.71	53.27	55.46	55.08	1.67%	120,548
Mar 2, 2026	54.01	55.16	53.99	54.55	54.17	1.02%	123,706
Feb 27, 2026	53.74	54.77	53.74	54.00	53.63	0.58%	105,121
Feb 26, 2026	54.61	54.94	53.66	53.69	53.32	-1.68%	147,684
Feb 25, 2026	54.55	54.81	53.06	54.61	54.23	0.24%	84,459
Feb 24, 2026	54.80	55.00	53.99	54.48	54.10	-0.58%	97,400
Feb 23, 2026	54.46	55.26	53.85	54.80	54.42	1.24%	109,322
Feb 20, 2026	55.67	56.11	53.64	54.13	53.75	-0.62%	101,147
Feb 19, 2026	53.69	54.88	53.69	54.47	54.09	0.74%	160,439
Feb 18, 2026	54.98	54.98	54.07	54.07	53.70	-1.83%	91,275
Feb 17, 2026	55.54	56.51	54.86	55.08	54.70	0.09%	106,407
Feb 13, 2026	53.70	55.69	53.46	55.39	54.65	3.44%	110,283
Feb 12, 2026	52.54	54.26	52.02	53.55	52.83	3.56%	153,884
Feb 11, 2026	52.46	52.46	51.00	51.71	51.02	-1.43%	72,916
Feb 10, 2026	51.35	52.82	51.26	52.46	51.76	2.88%	89,544
Feb 9, 2026	51.35	51.42	50.01	50.99	50.31	-0.49%	124,680
Feb 6, 2026	52.87	52.93	51.21	51.24	50.55	-2.25%	122,028
Feb 5, 2026	52.24	53.17	52.16	52.42	51.72	0.73%	120,732
Feb 4, 2026	51.84	52.83	51.13	52.04	51.34	1.36%	206,602
Feb 3, 2026	51.96	53.10	51.29	51.34	50.65	-1.16%	106,006