S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Middlesex Water (MSEX)

NASDAQ

$58.34+$0.08 (+0.14%)

Price as of Aug 21, 2026 7:30 PM EDT

$1.1B
Market Cap
9.65%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+4.66%

Low Price$55.47

High Price$58.51
3 Months
+13.27%

Low Price$51.46

High Price$58.51
1 Year
+9.65%

Low Price$47.65

High Price$60.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	58.86	58.86	58.10	58.26	-0.85%	92,039
08/20/2026	58.32	59.71	57.99	58.76	-0.07%	157,948
08/19/2026	58.78	59.40	56.83	58.80	-0.03%	141,684
08/18/2026	58.48	59.77	58.37	58.82	+1.37%	221,182
08/17/2026	57.94	58.17	57.40	58.02	-0.60%	163,520
08/17/2026	$0.36 Dividend
08/14/2026	58.47	58.72	57.82	58.37	-0.24%	77,353
08/13/2026	57.93	58.87	57.93	58.51	+1.03%	135,767
08/12/2026	57.66	58.61	57.66	57.91	-0.02%	84,587
08/11/2026	57.64	58.29	57.35	57.92	+0.94%	161,737
08/10/2026	57.64	57.77	56.60	57.39	-0.82%	137,565
08/07/2026	56.95	58.16	56.27	57.86	+1.48%	187,623
08/06/2026	57.56	58.09	56.75	57.02	+0.03%	133,657
08/05/2026	57.56	57.66	56.65	57.00	-0.49%	95,868
08/04/2026	56.54	57.33	55.46	57.28	+1.37%	172,179
08/03/2026	57.15	58.44	56.46	56.50	-0.79%	170,259
07/31/2026	57.43	58.64	56.47	56.95	+2.67%	213,214
07/30/2026	56.72	57.20	55.35	55.47	-2.52%	122,220
07/30/2026	$0.79 Earnings
07/29/2026	57.57	58.04	56.31	56.90	-1.05%	88,797
07/28/2026	56.42	58.51	56.42	57.51	+3.01%	89,807
07/27/2026	55.85	56.18	55.19	55.83	-0.04%	123,766
07/24/2026	56.21	56.64	55.74	55.85	-0.21%	114,579
07/23/2026	55.78	56.75	55.62	55.96	-0.48%	146,237
07/22/2026	55.67	56.60	55.65	56.23	+1.02%	93,598
07/21/2026	55.88	56.61	55.22	55.67	-1.37%	119,457
07/20/2026	56.91	57.46	55.90	56.44	-1.13%	119,542
07/17/2026	57.22	57.82	56.45	57.09	+0.81%	269,142
07/16/2026	54.58	56.68	54.58	56.63	+4.05%	166,753
07/15/2026	55.03	55.81	54.10	54.42	-1.10%	188,937
07/14/2026	55.29	55.86	54.90	55.03	-0.09%	141,680
07/13/2026	54.76	55.28	54.40	55.08	+0.75%	139,879
07/10/2026	54.50	55.31	54.35	54.67	+0.88%	169,098
07/09/2026	54.50	54.71	52.75	54.20	-0.57%	973,090
07/08/2026	55.73	56.46	54.28	54.50	-1.76%	372,749
07/07/2026	56.54	57.74	55.45	55.48	-1.43%	177,750
07/06/2026	57.05	57.05	55.98	56.28	-1.60%	104,019
07/02/2026	56.15	57.63	56.15	57.20	+1.73%	212,577
07/01/2026	55.79	56.80	54.81	56.22	+0.73%	194,503
06/30/2026	55.73	56.87	55.26	55.82	+0.23%	183,478
06/29/2026	55.12	55.90	54.54	55.69	+0.99%	174,642
06/26/2026	54.65	55.18	54.27	55.14	+1.65%	497,517
06/25/2026	53.96	54.56	53.52	54.25	+1.04%	148,085
06/24/2026	52.81	53.75	52.81	53.69	+2.19%	193,569
06/23/2026	51.96	52.78	51.63	52.54	+2.09%	123,659
06/22/2026	51.52	52.11	51.20	51.46	-0.54%	150,720
06/18/2026	51.93	52.26	51.29	51.74	+0.42%	269,679
06/17/2026	52.07	52.34	51.12	51.52	-1.22%	195,702
06/16/2026	52.39	52.95	52.02	52.16	-0.44%	182,550
06/15/2026	52.34	52.72	51.72	52.39	-0.44%	133,374
06/12/2026	52.19	53.31	52.11	52.62	+0.92%	85,758
06/11/2026	53.39	54.39	52.07	52.14	-2.35%	225,192
06/10/2026	54.01	54.63	53.15	53.39	-0.24%	122,373
06/09/2026	52.65	54.14	52.19	53.52	+2.34%	127,244
06/08/2026	53.04	53.32	52.18	52.30	-1.41%	83,688
06/05/2026	52.45	53.57	52.14	53.04	+1.89%	82,861
06/04/2026	52.32	52.86	51.74	52.06	+0.87%	85,788
06/03/2026	52.40	52.78	51.44	51.61	-1.48%	136,039
06/02/2026	51.13	52.47	51.13	52.39	+1.80%	120,820
06/01/2026	51.99	52.12	51.16	51.46	-1.43%	110,360
05/29/2026	51.69	52.46	51.46	52.21	+0.67%	146,763
05/28/2026	52.01	52.69	51.58	51.86	-0.91%	92,365
05/27/2026	52.01	52.62	51.55	52.34	+1.11%	95,179
05/26/2026	51.70	51.98	51.26	51.76	-0.06%	108,449
05/22/2026	51.46	52.20	51.15	51.79	+0.70%	173,307
05/21/2026	50.68	51.70	50.50	51.43	+0.96%	90,593
05/20/2026	50.53	51.11	50.31	50.95	+0.57%	137,053
05/19/2026	50.76	51.46	50.41	50.66	-0.20%	78,610
05/18/2026	50.27	51.51	50.27	50.76	+1.59%	121,388
05/15/2026	51.02	51.11	49.93	49.96	-2.50%	109,547
05/15/2026	$0.36 Dividend
05/14/2026	51.55	52.18	50.88	51.24	-0.21%	98,585
05/13/2026	50.74	51.76	50.39	51.35	+0.19%	94,588
05/12/2026	51.26	52.16	51.15	51.25	+0.19%	140,808
05/11/2026	51.23	51.53	50.49	51.16	+0.52%	86,039
05/08/2026	51.07	51.60	50.87	50.89	+0.29%	62,413
05/07/2026	50.34	51.40	49.80	50.74	+0.51%	138,125
05/06/2026	50.32	50.66	49.48	50.48	+0.43%	112,600
05/05/2026	50.85	50.99	50.18	50.27	-0.66%	100,077
05/04/2026	49.90	51.06	49.38	50.60	+0.67%	124,206
05/01/2026	50.24	50.93	49.85	50.27	+0.10%	164,053
04/30/2026	50.95	52.05	49.93	50.22	-2.14%	213,367
04/30/2026	$0.57 Earnings
04/29/2026	52.22	52.34	51.19	51.31	-2.71%	102,076
04/28/2026	53.07	53.78	52.48	52.74	+0.49%	107,752
04/27/2026	52.93	53.58	52.30	52.49	-0.60%	114,743
04/24/2026	53.14	54.30	52.29	52.80	-1.53%	636,719
04/23/2026	53.16	54.42	53.16	53.62	+1.59%	115,200
04/22/2026	52.41	53.09	52.30	52.78	+1.19%	135,103
04/21/2026	52.97	53.60	52.16	52.16	-1.62%	140,818
04/20/2026	51.27	53.62	51.25	53.02	+4.70%	189,720
04/17/2026	50.12	50.69	49.25	50.64	+1.34%	500,888
04/16/2026	49.81	50.67	49.24	49.97	+0.08%	217,647
04/15/2026	51.32	51.40	49.62	49.93	-2.45%	171,589
04/14/2026	51.13	51.49	50.38	51.18	-0.17%	210,829
04/13/2026	54.83	55.42	51.13	51.27	-6.98%	363,972
04/10/2026	54.52	55.57	54.25	55.12	+0.69%	115,537
04/09/2026	52.76	55.15	52.70	54.75	+3.39%	137,361
04/08/2026	52.88	53.17	51.97	52.95	+0.94%	137,570
04/07/2026	52.00	52.76	51.33	52.46	+0.66%	82,457