5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
+1.22%
Middlesex Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $52.64 | $51.62 (-1.94%) | $53.10 | $51.24 | 97.57 K | $935.51 M |
| 01/27/2026 | $52.25 | $52.62 (0.71%) | $53.18 | $52.23 | 72.84 K | $953.63 M |
| 01/26/2026 | $52.32 | $52.33 (0.02%) | $53.31 | $52.01 | 61.01 K | $948.38 M |
| 01/23/2026 | $53.18 | $52.29 (-1.67%) | $53.35 | $52.19 | 64.11 K | $947.65 M |
| 01/22/2026 | $53.47 | $53.48 (0.02%) | $53.98 | $53.35 | 98.60 K | $969.22 M |
| 01/21/2026 | $53.51 | $53.32 (-0.36%) | $53.91 | $52.85 | 91.54 K | $966.32 M |
| 01/20/2026 | $54.27 | $53.19 (-1.99%) | $54.29 | $53.04 | 101.15 K | $963.96 M |
| 01/16/2026 | $54.79 | $54.46 (-0.6%) | $55.28 | $54.46 | 166.85 K | $986.98 M |
| 01/15/2026 | $54.14 | $55.09 (1.75%) | $55.61 | $53.67 | 116.43 K | $998.40 M |
| 01/14/2026 | $52.66 | $54.01 (2.56%) | $54.05 | $52.66 | 111.50 K | $978.82 M |
| 01/13/2026 | $52.68 | $52.56 (-0.23%) | $53.01 | $51.93 | 86.43 K | $952.54 M |
| 01/12/2026 | $51.89 | $52.80 (1.75%) | $53.69 | $51.48 | 101.04 K | $956.89 M |
| 01/09/2026 | $51.15 | $51.70 (1.08%) | $51.90 | $51.10 | 93.22 K | $936.96 M |
| 01/08/2026 | $50.13 | $50.98 (1.7%) | $51.90 | $50.13 | 150.21 K | $923.91 M |
| 01/07/2026 | $51.10 | $50.42 (-1.33%) | $51.24 | $49.97 | 112.00 K | $913.76 M |
| 01/06/2026 | $49.94 | $50.94 (2%) | $50.99 | $49.84 | 109.33 K | $923.19 M |
| 01/05/2026 | $49.92 | $50.20 (0.56%) | $50.54 | $49.61 | 111.41 K | $909.77 M |
| 01/02/2026 | $50.42 | $50.27 (-0.3%) | $50.74 | $49.94 | 92.42 K | $911.04 M |
| 12/31/2025 | $50.83 | $50.42 (-0.81%) | $51.30 | $50.37 | 78.70 K | $913.76 M |
| 12/30/2025 | $51.40 | $50.94 (-0.89%) | $51.89 | $50.92 | 85.12 K | $923.19 M |
| 12/29/2025 | $51.61 | $51.40 (-0.41%) | $51.95 | $51.36 | 100.30 K | $931.52 M |
| 12/26/2025 | $51.97 | $51.45 (-1%) | $52.17 | $51.23 | 75.81 K | $932.43 M |
| 12/24/2025 | $51.55 | $51.72 (0.33%) | $51.97 | $51.18 | 56.52 K | $937.32 M |
| 12/23/2025 | $52.27 | $51.61 (-1.26%) | $52.27 | $51.47 | 83.61 K | $935.33 M |
| 12/22/2025 | $51.27 | $52.14 (1.7%) | $52.58 | $51.27 | 89.20 K | $944.93 M |
| 12/19/2025 | $53.34 | $51.70 (-3.07%) | $53.34 | $51.61 | 297.32 K | $936.96 M |
| 12/18/2025 | $53.43 | $53.52 (0.17%) | $53.84 | $52.75 | 126.05 K | $969.94 M |
| 12/17/2025 | $53.18 | $53.41 (0.43%) | $54.25 | $52.96 | 101.62 K | $967.95 M |
| 12/16/2025 | $52.98 | $53.25 (0.51%) | $53.50 | $52.17 | 185.00 K | $965.05 M |
| 12/15/2025 | $52.90 | $53.07 (0.32%) | $53.77 | $51.55 | 214.44 K | $961.79 M |
| 12/12/2025 | $52.45 | $53.05 (1.14%) | $53.56 | $51.89 | 122.80 K | $961.43 M |
| 12/11/2025 | $51.80 | $52.15 (0.68%) | $52.75 | $51.42 | 107.60 K | $945.11 M |
| 12/10/2025 | $50.75 | $51.39 (1.26%) | $51.76 | $50.35 | 172.05 K | $931.34 M |
| 12/09/2025 | $51.04 | $50.92 (-0.24%) | $52.25 | $50.51 | 108.90 K | $922.82 M |
| 12/08/2025 | $52.08 | $51.04 (-2%) | $52.39 | $50.32 | 248.63 K | $925.00 M |
| 12/05/2025 | $51.34 | $51.91 (1.11%) | $52.64 | $50.44 | 208.10 K | $940.76 M |
| 12/04/2025 | $50.96 | $51.35 (0.77%) | $52.41 | $50.86 | 183.10 K | $930.62 M |
| 12/03/2025 | $51.09 | $51.14 (0.1%) | $51.55 | $50.30 | 148.50 K | $926.81 M |
| 12/02/2025 | $51.05 | $50.88 (-0.33%) | $51.86 | $50.53 | 102.20 K | $922.10 M |
| 12/01/2025 | $50.66 | $51.25 (1.16%) | $52.10 | $50.31 | 214.80 K | $928.80 M |
| 11/28/2025 | $51.11 | $51.31 (0.39%) | $51.31 | $50.50 | 73.90 K | $929.89 M |
| 11/26/2025 | $50.50 | $51.17 (1.33%) | $51.68 | $50.17 | 220.50 K | $927.35 M |
| 11/25/2025 | $50.40 | $50.63 (0.46%) | $51.38 | $50.28 | 115.42 K | $917.57 M |
| 11/24/2025 | $50.02 | $49.87 (-0.3%) | $50.65 | $49.00 | 222.30 K | $903.79 M |
| 11/21/2025 | $48.66 | $50.01 (2.77%) | $50.73 | $48.44 | 133.31 K | $906.33 M |
| 11/20/2025 | $49.08 | $48.59 (-1%) | $49.95 | $48.19 | 124.31 K | $880.60 M |
| 11/19/2025 | $50.43 | $48.85 (-3.13%) | $50.43 | $48.55 | 114.41 K | $885.31 M |
| 11/18/2025 | $51.65 | $50.53 (-2.17%) | $51.65 | $50.42 | 107.21 K | $915.76 M |
| 11/17/2025 | $51.98 | $51.62 (-0.69%) | $52.37 | $51.16 | 79.44 K | $935.51 M |
| 11/14/2025 | $52.55 | $52.50 (-0.1%) | $53.00 | $51.50 | 102.83 K | $951.46 M |
| 11/13/2025 | $52.28 | $52.56 (0.54%) | $53.39 | $51.93 | 107.80 K | $952.54 M |
| 11/12/2025 | $53.33 | $52.65 (-1.28%) | $54.21 | $52.48 | 128.50 K | $954.18 M |
| 11/11/2025 | $53.17 | $53.74 (1.07%) | $54.64 | $53.15 | 95.03 K | $973.93 M |
| 11/10/2025 | $53.20 | $52.71 (-0.92%) | $53.87 | $52.24 | 102.31 K | $955.26 M |
| 11/07/2025 | $53.27 | $53.57 (0.56%) | $53.67 | $52.20 | 143.26 K | $970.85 M |
| 11/06/2025 | $52.65 | $52.81 (0.3%) | $53.92 | $52.42 | 120.93 K | $957.08 M |
| 11/05/2025 | $54.50 | $53.07 (-2.62%) | $54.67 | $52.90 | 244.00 K | $961.79 M |
| 11/04/2025 | $50.52 | $54.88 (8.63%) | $55.07 | $50.00 | 421.75 K | $994.59 M |
| 11/03/2025 | $49.08 | $49.92 (1.71%) | $52.78 | $44.17 | 670.00 K | $904.70 M |
| 10/31/2025 | $56.25 | $57.47 (2.17%) | $57.71 | $55.66 | 178.70 K | $1.03 B |
| 10/30/2025 | $58.10 | $56.92 (-2.03%) | $59.32 | $56.63 | 112.92 K | $1.02 B |
| 10/29/2025 | $60.78 | $58.01 (-4.56%) | $60.78 | $57.56 | 87.93 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.
