MSEX | Middlesex Water | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Middlesex Water (MSEX)

NASDAQ

$57.45+$0.16 (+0.29%)

Price as of Nov 13, 2026 12:48 PM EST

$1.1B
Market Cap
11.91%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+6.59%

Low Price$53.26

High Price$59.87
3 Months
-1.09%

Low Price$52.43

High Price$59.87
1 Year
+11.91%

Low Price$47.65

High Price$59.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	58.60	58.64	57.19	57.28	-1.41%	129,748
11/11/2026	58.43	58.81	57.75	58.10	-1.14%	115,918
11/10/2026	59.07	59.25	58.55	58.77	-1.23%	96,656
11/09/2026	60.06	60.29	59.24	59.50	-0.62%	150,528
11/06/2026	59.14	59.96	58.64	59.87	+0.62%	144,358
11/05/2026	59.56	60.72	59.15	59.50	+0.51%	230,946
11/04/2026	58.17	59.60	57.91	59.20	+2.71%	205,364
11/03/2026	58.43	59.13	57.50	57.64	-1.18%	157,712
11/02/2026	56.50	58.60	56.50	58.33	+2.71%	220,260
10/30/2026	57.29	57.29	56.05	56.79	+2.60%	174,957
10/29/2026	55.86	55.95	54.33	55.35	-0.05%	121,067
10/29/2026	$0.95 Earnings
10/28/2026	55.87	56.18	54.22	55.38	-1.49%	125,813
10/27/2026	56.19	56.42	55.67	56.22	+0.05%	139,582
10/26/2026	56.49	56.78	55.97	56.19	+0.29%	130,616
10/23/2026	55.62	56.10	55.29	56.03	+0.41%	98,555
10/22/2026	53.97	55.83	53.63	55.80	+4.05%	145,189
10/21/2026	54.26	54.32	53.48	53.63	-0.76%	117,673
10/20/2026	53.41	54.55	53.41	54.04	+1.46%	62,058
10/19/2026	54.13	54.19	52.76	53.26	-2.44%	91,544
10/16/2026	53.92	54.67	53.49	54.59	+1.26%	179,365
10/15/2026	54.48	54.90	53.83	53.91	+0.50%	161,813
10/14/2026	53.42	54.15	53.05	53.64	-0.30%	120,509
10/13/2026	54.19	54.19	53.38	53.80	+0.11%	184,089
10/12/2026	53.32	53.74	53.19	53.74	+0.58%	143,281
10/09/2026	53.26	53.75	52.76	53.43	+0.66%	96,558
10/08/2026	53.38	53.60	52.73	53.08	-0.11%	196,971
10/07/2026	52.57	53.51	52.57	53.14	+0.45%	138,330
10/06/2026	53.58	53.93	52.64	52.90	-0.32%	141,771
10/05/2026	53.57	53.67	52.86	53.07	-0.91%	271,267
10/02/2026	52.83	53.88	52.61	53.56	+2.16%	132,369
10/01/2026	52.58	52.95	51.82	52.43	-1.02%	124,875
09/30/2026	53.22	53.48	52.80	52.97	-0.43%	143,040
09/29/2026	52.50	53.28	52.15	53.20	+1.43%	152,753
09/28/2026	53.48	53.51	52.29	52.45	-1.91%	135,208
09/25/2026	53.16	53.50	52.45	53.47	+1.06%	184,283
09/24/2026	53.67	53.68	52.85	52.91	-1.38%	125,229
09/23/2026	54.90	54.90	53.26	53.65	-2.31%	99,810
09/22/2026	55.30	55.75	54.75	54.92	-0.56%	92,131
09/21/2026	55.22	55.76	54.25	55.23	-0.16%	119,682
09/18/2026	56.15	56.15	55.02	55.32	-1.58%	239,894
09/17/2026	56.37	56.54	55.98	56.21	-0.18%	108,570
09/16/2026	55.96	56.61	55.81	56.31	+0.63%	118,178
09/15/2026	56.64	57.39	55.88	55.96	-0.96%	129,430
09/14/2026	56.69	57.21	56.04	56.50	-0.34%	132,497
09/11/2026	57.18	57.80	56.36	56.69	-0.86%	78,832
09/10/2026	57.77	58.27	57.06	57.18	-1.02%	95,482
09/09/2026	58.62	58.62	57.40	57.77	-0.95%	97,978
09/08/2026	57.92	58.78	57.92	58.33	+0.11%	136,171
09/04/2026	58.03	58.53	57.98	58.26	-0.38%	131,030
09/03/2026	58.30	58.60	58.11	58.48	+0.98%	97,909
09/02/2026	58.17	58.93	57.42	57.91	-0.41%	92,142
09/01/2026	57.99	58.41	57.34	58.15	+0.26%	82,829
08/31/2026	58.06	58.43	56.83	58.00	-0.84%	148,247
08/28/2026	58.17	58.53	57.89	58.49	+1.09%	110,989
08/27/2026	58.10	58.23	57.45	57.86	-1.11%	96,415
08/26/2026	58.72	58.99	58.16	58.51	-0.27%	73,706
08/25/2026	59.47	59.80	58.28	58.67	-1.35%	118,037
08/24/2026	58.45	59.64	58.45	59.47	+2.08%	122,765
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