5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
+10.11%
1 YEAR PERFORMANCE
+7.55%
Middlesex Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $57.60 | $57.95 (0.61%) | $58.67 | $57.25 | 217.01 K | $1.04 B |
| 05/29/2025 | $57.24 | $57.50 (0.45%) | $57.93 | $56.61 | 334.40 K | $1.03 B |
| 05/28/2025 | $57.69 | $57.44 (-0.43%) | $58.14 | $57.25 | 190.60 K | $1.03 B |
| 05/27/2025 | $57.55 | $57.87 (0.56%) | $58.59 | $57.34 | 181.12 K | $1.04 B |
| 05/23/2025 | $57.10 | $57.20 (0.18%) | $57.90 | $56.33 | 132.35 K | $1.02 B |
| 05/22/2025 | $57.71 | $57.17 (-0.94%) | $57.71 | $56.76 | 85.13 K | $1.02 B |
| 05/21/2025 | $58.09 | $58.02 (-0.12%) | $58.15 | $56.62 | 94.50 K | $1.04 B |
| 05/20/2025 | $58.96 | $58.59 (-0.63%) | $59.17 | $57.30 | 43.00 K | $1.05 B |
| 05/19/2025 | $58.22 | $59.12 (1.55%) | $59.28 | $57.76 | 83.42 K | $1.06 B |
| 05/16/2025 | $57.06 | $58.42 (2.38%) | $58.66 | $56.43 | 100.41 K | $1.05 B |
| 05/15/2025 | $55.49 | $57.10 (2.9%) | $57.38 | $55.08 | 91.80 K | $1.02 B |
| 05/14/2025 | $56.25 | $55.17 (-1.92%) | $56.35 | $54.20 | 165.94 K | $986.99 M |
| 05/13/2025 | $58.75 | $56.25 (-4.26%) | $58.91 | $55.80 | 147.70 K | $1.01 B |
| 05/12/2025 | $59.53 | $59.24 (-0.49%) | $60.36 | $58.75 | 123.74 K | $1.06 B |
| 05/09/2025 | $59.87 | $60.09 (0.37%) | $60.39 | $59.56 | 68.60 K | $1.08 B |
| 05/08/2025 | $60.61 | $60.04 (-0.94%) | $61.29 | $59.76 | 88.60 K | $1.07 B |
| 05/07/2025 | $61.33 | $60.56 (-1.26%) | $61.69 | $60.38 | 81.80 K | $1.08 B |
| 05/06/2025 | $60.35 | $61.17 (1.36%) | $62.07 | $59.61 | 117.00 K | $1.09 B |
| 05/05/2025 | $60.75 | $59.83 (-1.51%) | $60.75 | $59.29 | 119.11 K | $1.07 B |
| 05/02/2025 | $57.85 | $60.36 (4.34%) | $61.53 | $57.40 | 243.40 K | $1.08 B |
| 05/01/2025 | $62.88 | $62.79 (-0.14%) | $63.26 | $61.90 | 97.21 K | $1.12 B |
| 04/30/2025 | $63.14 | $63.12 (-0.03%) | $63.57 | $61.64 | 146.70 K | $1.13 B |
| 04/29/2025 | $61.30 | $62.83 (2.5%) | $62.93 | $61.30 | 83.20 K | $1.12 B |
| 04/28/2025 | $61.42 | $61.45 (0.05%) | $61.55 | $60.32 | 117.30 K | $1.10 B |
| 04/25/2025 | $61.71 | $61.44 (-0.44%) | $61.71 | $60.07 | 85.11 K | $1.10 B |
| 04/24/2025 | $63.28 | $61.98 (-2.05%) | $63.28 | $61.75 | 140.33 K | $1.11 B |
| 04/23/2025 | $63.41 | $62.68 (-1.15%) | $63.78 | $61.50 | 191.51 K | $1.12 B |
| 04/22/2025 | $62.73 | $63.26 (0.84%) | $63.80 | $62.34 | 116.00 K | $1.13 B |
| 04/21/2025 | $62.64 | $62.49 (-0.24%) | $62.95 | $61.80 | 91.50 K | $1.12 B |
| 04/17/2025 | $61.56 | $62.66 (1.79%) | $62.89 | $61.56 | 102.90 K | $1.12 B |
| 04/16/2025 | $63.19 | $62.30 (-1.41%) | $63.37 | $62.01 | 103.55 K | $1.11 B |
| 04/15/2025 | $63.90 | $62.86 (-1.63%) | $63.97 | $62.48 | 83.30 K | $1.12 B |
| 04/14/2025 | $62.26 | $62.87 (0.98%) | $63.21 | $61.14 | 131.90 K | $1.12 B |
| 04/11/2025 | $61.76 | $62.14 (0.62%) | $62.43 | $60.89 | 118.40 K | $1.11 B |
| 04/10/2025 | $60.34 | $61.63 (2.14%) | $61.98 | $59.92 | 152.31 K | $1.10 B |
| 04/09/2025 | $60.26 | $60.46 (0.33%) | $62.61 | $59.37 | 182.81 K | $1.08 B |
| 04/08/2025 | $62.25 | $60.87 (-2.22%) | $62.84 | $60.48 | 167.80 K | $1.09 B |
| 04/07/2025 | $62.42 | $61.62 (-1.28%) | $63.80 | $60.86 | 212.94 K | $1.10 B |
| 04/04/2025 | $65.66 | $63.76 (-2.89%) | $67.00 | $62.92 | 211.80 K | $1.14 B |
| 04/03/2025 | $62.76 | $66.57 (6.07%) | $67.09 | $62.76 | 221.10 K | $1.19 B |
| 04/02/2025 | $63.95 | $63.87 (-0.13%) | $64.94 | $63.33 | 115.80 K | $1.14 B |
| 04/01/2025 | $63.80 | $64.27 (0.74%) | $64.44 | $63.24 | 127.90 K | $1.15 B |
| 03/31/2025 | $63.45 | $64.10 (1.02%) | $64.97 | $62.59 | 198.40 K | $1.15 B |
| 03/28/2025 | $62.28 | $63.48 (1.93%) | $63.99 | $62.28 | 186.95 K | $1.14 B |
| 03/27/2025 | $60.65 | $61.95 (2.14%) | $62.72 | $60.65 | 194.43 K | $1.11 B |
| 03/26/2025 | $60.89 | $61.53 (1.05%) | $62.18 | $60.64 | 1.09 M | $1.10 B |
| 03/25/2025 | $60.41 | $60.59 (0.3%) | $60.75 | $59.64 | 288.80 K | $1.08 B |
| 03/24/2025 | $60.07 | $60.49 (0.7%) | $61.39 | $59.61 | 246.84 K | $1.08 B |
| 03/21/2025 | $59.57 | $59.97 (0.67%) | $60.45 | $59.28 | 821.05 K | $1.07 B |
| 03/20/2025 | $59.96 | $59.46 (-0.83%) | $60.29 | $59.07 | 114.63 K | $1.06 B |
| 03/19/2025 | $60.50 | $60.01 (-0.81%) | $60.50 | $59.32 | 150.64 K | $1.07 B |
| 03/18/2025 | $61.01 | $60.86 (-0.25%) | $61.46 | $59.84 | 182.32 K | $1.09 B |
| 03/17/2025 | $61.74 | $60.90 (-1.36%) | $61.99 | $59.77 | 264.10 K | $1.09 B |
| 03/14/2025 | $61.65 | $62.21 (0.91%) | $63.21 | $61.65 | 121.03 K | $1.11 B |
| 03/13/2025 | $61.12 | $61.57 (0.74%) | $62.14 | $60.99 | 130.30 K | $1.10 B |
| 03/12/2025 | $62.72 | $60.79 (-3.08%) | $62.72 | $60.52 | 127.50 K | $1.09 B |
| 03/11/2025 | $64.73 | $62.94 (-2.77%) | $64.74 | $62.62 | 160.90 K | $1.13 B |
| 03/10/2025 | $63.89 | $64.93 (1.63%) | $65.60 | $62.86 | 217.42 K | $1.16 B |
| 03/07/2025 | $61.16 | $64.24 (5.04%) | $64.49 | $58.90 | 233.00 K | $1.15 B |
| 03/06/2025 | $58.70 | $61.09 (4.07%) | $61.23 | $57.78 | 131.80 K | $1.09 B |
| 03/05/2025 | $59.12 | $58.97 (-0.25%) | $59.91 | $58.54 | 137.40 K | $1.05 B |
| 03/04/2025 | $58.26 | $59.52 (2.16%) | $61.40 | $58.03 | 239.74 K | $1.06 B |
| 03/03/2025 | $53.20 | $58.03 (9.08%) | $59.27 | $53.20 | 343.52 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
