MSEX
Middlesex Water (MSEX)
NASDAQ
$54.38+$1.52 (+2.87%)
Price as of Jun 23, 2026 7:15 PM EDT
  • $964.4M
    Market Cap
  • -4.43%
    1-Year Change
  • Utilities - Regulated Water
    Industry
  • 1 Month
    +1.44%
    Low Price$51.78
    High Price$53.85
  • 3 Months
    +4.53%
    Low Price$50.27
    High Price$55.85
  • 1 Year
    -4.43%
    Low Price$48.59
    High Price$61.96
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
52.28
53.11
51.95
52.86
+2.09%
123,659
06/22/2026
51.84
52.43
51.52
51.78
-0.54%
150,720
06/18/2026
52.25
52.58
51.61
52.06
+0.42%
269,679
06/17/2026
52.39
52.66
51.44
51.84
-1.22%
195,702
06/16/2026
52.71
53.28
52.34
52.48
-0.44%
182,550
06/15/2026
52.66
53.05
52.04
52.71
-0.44%
133,374
06/12/2026
52.51
53.64
52.44
52.95
+0.92%
85,758
06/11/2026
53.72
54.73
52.39
52.46
-2.35%
225,192
06/10/2026
54.34
54.97
53.48
53.72
-0.24%
122,373
06/09/2026
52.97
54.47
52.51
53.85
+2.34%
127,244
06/08/2026
53.37
53.65
52.50
52.62
-1.41%
83,688
06/05/2026
52.77
53.90
52.46
53.37
+1.89%
82,861
06/04/2026
52.64
53.19
52.06
52.38
+0.87%
85,788
06/03/2026
52.72
53.11
51.76
51.93
-1.48%
136,039
06/02/2026
51.45
52.79
51.45
52.71
+1.80%
120,820
06/01/2026
52.31
52.45
51.48
51.78
-1.43%
110,360
05/29/2026
52.01
52.78
51.78
52.53
+0.67%
146,763
05/28/2026
52.33
53.02
51.90
52.18
-0.91%
92,365
05/27/2026
52.33
52.94
51.87
52.66
+1.11%
95,179
05/26/2026
52.02
52.30
51.58
52.08
-0.06%
108,449
05/22/2026
51.78
52.52
51.47
52.11
+0.70%
173,307
05/21/2026
50.99
52.02
50.81
51.75
+0.96%
90,593
05/20/2026
50.84
51.43
50.62
51.26
+0.57%
137,053
05/19/2026
51.07
51.78
50.72
50.97
-0.20%
78,610
05/18/2026
50.58
51.83
50.58
51.07
+1.59%
121,388
05/15/2026
51.33
51.43
50.24
50.27
-2.50%
109,547
05/15/2026
$0.36 Dividend
05/14/2026
51.87
52.50
51.20
51.56
-0.21%
98,585
05/13/2026
51.05
52.08
50.70
51.67
+0.19%
94,588
05/12/2026
51.58
52.48
51.47
51.57
+0.19%
140,808
05/11/2026
51.55
51.85
50.81
51.47
+0.52%
86,039
05/08/2026
51.38
51.92
51.18
51.20
+0.29%
62,413
05/07/2026
50.65
51.71
50.11
51.05
+0.51%
138,125
05/06/2026
50.63
50.97
49.78
50.80
+0.43%
112,600
05/05/2026
51.16
51.30
50.49
50.58
-0.66%
100,077
05/04/2026
50.21
51.37
49.68
50.91
+0.67%
124,206
05/01/2026
50.55
51.25
50.16
50.58
+0.10%
164,053
04/30/2026
51.26
52.37
50.23
50.53
-2.14%
213,367
04/30/2026
$0.57 Earnings
04/29/2026
52.54
52.67
51.51
51.63
-2.71%
102,076
04/28/2026
53.40
54.11
52.80
53.07
+0.49%
107,752
04/27/2026
53.26
53.91
52.62
52.81
-0.60%
114,743
04/24/2026
53.47
54.64
52.61
53.13
-1.53%
636,719
04/23/2026
53.49
54.76
53.49
53.95
+1.59%
115,200
04/22/2026
52.73
53.42
52.63
53.11
+1.19%
135,103
04/21/2026
53.30
53.93
52.48
52.48
-1.62%
140,818
04/20/2026
51.59
53.95
51.56
53.35
+4.70%
189,720
04/17/2026
50.43
51.00
49.55
50.95
+1.34%
500,888
04/16/2026
50.12
50.98
49.54
50.28
+0.08%
217,647
04/15/2026
51.64
51.72
49.92
50.24
-2.45%
171,589
04/14/2026
51.44
51.81
50.69
51.50
-0.17%
210,829
04/13/2026
55.16
55.76
51.44
51.59
-6.98%
363,972
04/10/2026
54.86
55.91
54.59
55.46
+0.69%
115,537
04/09/2026
53.09
55.49
53.03
55.09
+3.39%
137,361
04/08/2026
53.21
53.50
52.29
53.28
+0.94%
137,570
04/07/2026
52.32
53.09
51.65
52.78
+0.66%
82,457
04/06/2026
53.43
53.43
52.26
52.43
-1.86%
85,860
04/02/2026
52.56
53.57
52.42
53.43
+2.11%
120,756
04/01/2026
51.64
52.63
51.64
52.32
+1.23%
130,510
03/31/2026
52.87
53.38
51.16
51.69
-1.31%
117,594
03/30/2026
52.04
52.51
51.53
52.37
+1.81%
90,444
03/27/2026
51.47
51.99
51.03
51.44
-0.44%
95,953
03/26/2026
50.51
52.02
50.35
51.67
+1.80%
105,877
03/25/2026
51.09
51.12
49.51
50.76
-0.12%
111,754
03/24/2026
50.10
51.94
50.10
50.82
+0.49%
144,180
03/23/2026
50.69
51.38
50.02
50.57
+1.49%
161,693
03/20/2026
50.72
51.22
49.75
49.82
-1.63%
941,553
03/19/2026
49.50
51.14
49.37
50.65
+1.39%
170,021
03/18/2026
50.52
50.87
49.31
49.95
-1.97%
159,389
03/17/2026
52.02
52.03
50.89
50.95
-1.35%
114,154
03/16/2026
52.66
52.66
51.14
51.65
-0.74%
120,202
03/13/2026
51.89
52.28
51.14
52.04
+0.89%
113,546
03/12/2026
50.43
52.38
50.43
51.58
+1.07%
120,092
03/11/2026
51.27
52.17
50.34
51.03
-1.34%
116,552
03/10/2026
53.67
53.74
51.59
51.73
-3.61%
135,691
03/09/2026
53.21
54.12
52.32
53.67
-0.13%
81,947
03/06/2026
52.81
53.89
52.42
53.73
+0.65%
120,496
03/05/2026
54.42
54.42
53.09
53.39
-3.05%
103,581
03/04/2026
55.04
55.33
54.09
55.07
-0.02%
95,049
03/03/2026
53.41
55.32
52.90
55.08
+1.67%
120,548
03/02/2026
53.64
54.78
53.61
54.17
+1.02%
123,706
02/27/2026
53.37
54.39
53.37
53.63
+0.58%
105,121
02/26/2026
54.23
54.56
53.29
53.32
-1.68%
147,684
02/25/2026
54.17
54.43
52.69
54.23
+0.24%
84,459
02/24/2026
54.42
54.62
53.61
54.10
-0.58%
97,400
02/23/2026
54.08
54.87
53.48
54.42
+1.24%
109,322
02/20/2026
55.28
55.72
53.26
53.75
-0.62%
101,147
02/19/2026
53.32
54.50
53.32
54.09
+0.74%
160,439
02/19/2026
$0.46 Earnings
02/18/2026
54.60
54.60
53.70
53.70
-1.83%
91,275
02/17/2026
55.15
56.12
54.48
54.70
+0.09%
106,407
02/17/2026
$0.36 Dividend
02/13/2026
52.98
54.94
52.74
54.65
+3.44%
110,283
02/12/2026
51.84
53.53
51.32
52.83
+3.56%
153,884
02/11/2026
51.76
51.76
50.32
51.02
-1.43%
72,916
02/10/2026
50.66
52.11
50.57
51.76
+2.88%
89,544
02/09/2026
50.66
50.73
49.34
50.31
-0.49%
124,680
02/06/2026
52.16
52.22
50.52
50.55
-2.25%
122,028
02/05/2026
51.54
52.46
51.46
51.72
+0.73%
120,732
02/04/2026
51.15
52.12
50.45
51.34
+1.36%
206,602