Middlesex Water Company (MSEX) Charts

$53.85

$0 (0%)
Last update: 07/17/25, 02:23:11 PM EST
Day's range
$53.63
Day's range
$54.45

5 DAY PERFORMANCE

-1.66%

1 MONTH PERFORMANCE

-3.29%

3 MONTH PERFORMANCE

-14.20%

6 MONTH PERFORMANCE

+5.29%

YEAR-TO-DATE PERFORMANCE

+2.15%

1 YEAR PERFORMANCE

-13.79%

Middlesex Water Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $54.35 $53.76 (-1.09%) $54.45 $53.60 51.71 K $968.95 M
07/16/2025 $53.75 $53.85 (0.19%) $54.30 $53.08 126.90 K $963.38 M
07/15/2025 $55.39 $53.38 (-3.63%) $55.53 $53.38 116.13 K $954.97 M
07/14/2025 $54.74 $55.70 (1.75%) $56.92 $54.50 124.73 K $996.47 M
07/11/2025 $55.65 $54.67 (-1.76%) $55.86 $54.56 87.23 K $978.05 M
07/10/2025 $55.17 $55.68 (0.92%) $56.58 $55.17 132.10 K $996.12 M
07/09/2025 $54.64 $55.59 (1.74%) $55.63 $54.38 67.63 K $994.51 M
07/08/2025 $54.59 $54.81 (0.4%) $55.35 $53.24 96.05 K $980.55 M
07/07/2025 $55.44 $54.88 (-1.01%) $55.78 $54.62 115.63 K $981.80 M
07/03/2025 $55.89 $55.57 (-0.57%) $56.22 $54.61 74.22 K $994.15 M
07/02/2025 $55.86 $55.89 (0.05%) $56.65 $55.45 138.80 K $999.87 M
07/01/2025 $54.20 $56.15 (3.6%) $56.39 $54.08 157.50 K $1.00 B
06/30/2025 $54.23 $54.18 (-0.09%) $54.91 $53.21 143.41 K $969.28 M
06/27/2025 $54.60 $54.51 (-0.16%) $55.00 $54.17 145.30 K $975.18 M
06/26/2025 $54.55 $54.53 (-0.04%) $55.10 $53.94 80.73 K $975.54 M
06/25/2025 $56.49 $54.58 (-3.38%) $56.49 $54.29 200.32 K $976.44 M
06/24/2025 $58.04 $56.81 (-2.12%) $58.04 $56.54 155.50 K $1.02 B
06/23/2025 $56.30 $57.49 (2.11%) $57.63 $56.30 83.90 K $1.03 B
06/20/2025 $56.54 $56.10 (-0.78%) $57.08 $55.73 245.62 K $1.00 B
06/18/2025 $55.58 $56.17 (1.06%) $56.83 $55.08 114.40 K $1.00 B
06/17/2025 $55.44 $55.59 (0.27%) $55.92 $54.69 89.53 K $994.51 M
06/16/2025 $56.63 $55.67 (-1.7%) $57.00 $55.14 105.50 K $995.94 M
06/13/2025 $56.87 $56.58 (-0.51%) $57.53 $56.48 67.00 K $1.01 B
06/12/2025 $57.22 $57.07 (-0.26%) $57.84 $56.84 67.60 K $1.02 B
06/11/2025 $57.46 $57.13 (-0.57%) $58.02 $57.12 67.00 K $1.02 B
06/10/2025 $56.71 $57.42 (1.25%) $57.72 $56.34 85.43 K $1.03 B
06/09/2025 $56.08 $56.29 (0.37%) $56.44 $55.24 77.40 K $1.01 B
06/06/2025 $56.35 $56.06 (-0.51%) $56.99 $55.71 56.50 K $1.00 B
06/05/2025 $55.98 $56.20 (0.39%) $56.78 $55.98 63.41 K $1.01 B
06/04/2025 $57.46 $56.14 (-2.3%) $57.72 $56.06 68.11 K $1.00 B
06/03/2025 $57.07 $57.40 (0.58%) $57.81 $56.87 82.51 K $1.03 B
06/02/2025 $57.82 $57.20 (-1.07%) $58.50 $56.84 115.00 K $1.02 B
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