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 |