S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Middlesex Water (MSEX)

NASDAQ

$55.28-$0.15 (-0.26%)

Price as of Jul 14, 2026 4:01 AM EDT

$1.0B
Market Cap
2.20%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+4.67%

Low Price$51.78

High Price$57.55
3 Months
+7.42%

Low Price$50.27

High Price$57.55
1 Year
+2.20%

Low Price$48.59

High Price$61.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	55.10	55.63	54.74	55.42	+0.75%	139,879
07/10/2026	54.84	55.65	54.69	55.01	+0.88%	169,098
07/09/2026	54.84	55.05	53.08	54.53	-0.57%	973,090
07/08/2026	56.07	56.81	54.62	54.84	-1.76%	372,749
07/07/2026	56.89	58.10	55.79	55.82	-1.43%	177,750
07/06/2026	57.40	57.40	56.33	56.63	-1.60%	104,019
07/02/2026	56.50	57.99	56.50	57.55	+1.73%	212,577
07/01/2026	56.13	57.15	55.15	56.57	+0.73%	194,503
06/30/2026	56.07	57.22	55.60	56.16	+0.23%	183,478
06/29/2026	55.46	56.24	54.88	56.03	+0.99%	174,642
06/26/2026	54.99	55.52	54.60	55.48	+1.65%	497,517
06/25/2026	54.29	54.90	53.86	54.58	+1.04%	148,085
06/24/2026	53.14	54.08	53.14	54.02	+2.19%	193,569
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