MSEX | Middlesex Water | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Middlesex Water (MSEX)

NASDAQ

$53.46-$0.11 (-0.20%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.0B
Market Cap
2.67%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-7.51%

Low Price$52.43

High Price$58.48
3 Months
-6.36%

Low Price$52.43

High Price$59.47
1 Year
+2.67%

Low Price$47.65

High Price$60.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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