5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
+27.15%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
+18.07%
1 YEAR PERFORMANCE
+32.02%
Middlesex Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $61.76 | $62.14 (0.62%) | $62.43 | $60.88 | 118,386 | $1.11 B |
| 04/10/2025 | $60.34 | $61.63 (2.14%) | $61.98 | $59.92 | 152,305 | $1.10 B |
| 04/09/2025 | $60.26 | $60.46 (0.33%) | $62.61 | $59.37 | 182,808 | $1.08 B |
| 04/08/2025 | $62.25 | $60.87 (-2.22%) | $62.84 | $60.48 | 167,800 | $1.09 B |
| 04/07/2025 | $62.42 | $61.62 (-1.28%) | $63.80 | $60.86 | 212,935 | $1.10 B |
| 04/04/2025 | $65.66 | $63.76 (-2.89%) | $67.00 | $62.92 | 211,800 | $1.14 B |
| 04/03/2025 | $62.76 | $66.57 (6.07%) | $67.09 | $62.76 | 221,100 | $1.19 B |
| 04/02/2025 | $63.95 | $63.87 (-0.13%) | $64.94 | $63.33 | 115,800 | $1.14 B |
| 04/01/2025 | $63.80 | $64.27 (0.74%) | $64.44 | $63.24 | 127,900 | $1.15 B |
| 03/31/2025 | $63.45 | $64.10 (1.02%) | $64.97 | $62.59 | 198,400 | $1.14 B |
| 03/28/2025 | $62.28 | $63.48 (1.93%) | $63.99 | $62.28 | 186,947 | $1.13 B |
| 03/27/2025 | $60.65 | $61.95 (2.14%) | $62.72 | $60.65 | 194,429 | $1.10 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 | 288,800 | $1.08 B |
| 03/24/2025 | $60.07 | $60.49 (0.7%) | $61.39 | $59.61 | 246,841 | $1.08 B |
| 03/21/2025 | $59.57 | $59.97 (0.67%) | $60.45 | $59.28 | 821,048 | $1.07 B |
| 03/20/2025 | $59.96 | $59.46 (-0.83%) | $60.29 | $59.07 | 114,634 | $1.06 B |
| 03/19/2025 | $60.50 | $60.01 (-0.81%) | $60.50 | $59.32 | 150,642 | $1.07 B |
| 03/18/2025 | $61.01 | $60.86 (-0.25%) | $61.46 | $59.84 | 182,316 | $1.09 B |
| 03/17/2025 | $61.74 | $60.90 (-1.36%) | $61.99 | $59.77 | 264,100 | $1.09 B |
| 03/14/2025 | $61.65 | $62.21 (0.91%) | $63.21 | $61.65 | 121,031 | $1.11 B |
| 03/13/2025 | $61.12 | $61.57 (0.74%) | $62.14 | $60.99 | 130,302 | $1.10 B |
| 03/12/2025 | $62.72 | $60.79 (-3.08%) | $62.72 | $60.52 | 127,500 | $1.08 B |
| 03/11/2025 | $64.73 | $62.94 (-2.77%) | $64.74 | $62.62 | 160,900 | $1.12 B |
| 03/10/2025 | $63.89 | $64.93 (1.63%) | $65.60 | $62.86 | 217,423 | $1.16 B |
| 03/07/2025 | $61.16 | $64.24 (5.04%) | $64.49 | $58.90 | 233,000 | $1.15 B |
| 03/06/2025 | $58.70 | $61.09 (4.07%) | $61.23 | $57.78 | 131,800 | $1.09 B |
| 03/05/2025 | $59.12 | $58.97 (-0.25%) | $59.91 | $58.54 | 137,400 | $1.05 B |
| 03/04/2025 | $58.26 | $59.52 (2.16%) | $61.40 | $58.03 | 239,738 | $1.06 B |
| 03/03/2025 | $53.20 | $58.03 (9.08%) | $59.27 | $53.20 | 343,519 | $1.03 B |
| 02/28/2025 | $51.24 | $50.13 (-2.17%) | $51.85 | $49.77 | 183,400 | $893.77 M |
| 02/27/2025 | $51.28 | $51.05 (-0.45%) | $51.43 | $49.66 | 187,900 | $910.17 M |
| 02/26/2025 | $52.25 | $51.80 (-0.86%) | $52.36 | $51.50 | 91,632 | $923.54 M |
| 02/25/2025 | $51.06 | $52.63 (3.07%) | $53.19 | $50.83 | 109,205 | $938.34 M |
| 02/24/2025 | $51.04 | $51.25 (0.41%) | $51.78 | $50.64 | 112,300 | $913.74 M |
| 02/21/2025 | $51.18 | $50.96 (-0.43%) | $51.43 | $50.36 | 68,000 | $908.57 M |
| 02/20/2025 | $50.32 | $50.73 (0.81%) | $51.26 | $50.32 | 64,935 | $904.47 M |
| 02/19/2025 | $51.10 | $50.72 (-0.74%) | $51.50 | $50.64 | 80,544 | $904.29 M |
| 02/18/2025 | $50.24 | $51.52 (2.55%) | $51.68 | $50.04 | 97,800 | $918.55 M |
| 02/14/2025 | $50.69 | $50.50 (-0.37%) | $51.03 | $49.90 | 112,940 | $900.36 M |
| 02/13/2025 | $50.06 | $50.70 (1.28%) | $50.72 | $49.58 | 58,400 | $903.93 M |
| 02/12/2025 | $49.75 | $50.08 (0.66%) | $50.26 | $48.66 | 76,000 | $892.88 M |
| 02/11/2025 | $48.89 | $50.57 (3.44%) | $50.66 | $48.89 | 66,513 | $901.61 M |
| 02/10/2025 | $49.35 | $49.39 (0.08%) | $49.58 | $48.91 | 69,200 | $880.57 M |
| 02/07/2025 | $50.26 | $49.41 (-1.69%) | $50.69 | $49.25 | 104,400 | $880.93 M |
| 02/06/2025 | $50.82 | $50.48 (-0.67%) | $50.82 | $50.08 | 60,305 | $900.01 M |
| 02/05/2025 | $50.77 | $50.68 (-0.18%) | $50.87 | $50.23 | 65,700 | $903.57 M |
| 02/04/2025 | $50.33 | $50.33 (0%) | $51.01 | $49.89 | 66,800 | $897.33 M |
| 02/03/2025 | $49.99 | $50.65 (1.32%) | $51.33 | $49.79 | 71,131 | $903.04 M |
| 01/31/2025 | $50.73 | $50.64 (-0.18%) | $51.04 | $50.12 | 93,912 | $902.86 M |
| 01/30/2025 | $51.04 | $51.00 (-0.08%) | $51.92 | $50.69 | 109,340 | $909.28 M |
| 01/29/2025 | $51.53 | $51.00 (-1.03%) | $51.71 | $50.45 | 105,219 | $909.28 M |
| 01/28/2025 | $51.08 | $51.79 (1.39%) | $52.22 | $50.76 | 127,802 | $923.36 M |
| 01/27/2025 | $48.97 | $51.41 (4.98%) | $51.56 | $48.58 | 162,900 | $916.59 M |
| 01/24/2025 | $48.79 | $48.68 (-0.23%) | $49.36 | $48.50 | 76,142 | $867.92 M |
| 01/23/2025 | $48.84 | $49.16 (0.66%) | $49.39 | $48.36 | 125,927 | $876.47 M |
| 01/22/2025 | $50.98 | $48.84 (-4.2%) | $51.90 | $48.61 | 134,837 | $870.77 M |
| 01/21/2025 | $51.22 | $51.14 (-0.16%) | $52.38 | $50.53 | 113,500 | $911.78 M |
| 01/17/2025 | $51.71 | $51.06 (-1.26%) | $52.39 | $50.97 | 125,051 | $910.35 M |
| 01/16/2025 | $49.96 | $51.53 (3.14%) | $51.58 | $49.95 | 158,618 | $918.73 M |
| 01/15/2025 | $51.19 | $50.02 (-2.29%) | $51.19 | $50.01 | 94,300 | $891.81 M |
| 01/14/2025 | $49.28 | $49.71 (0.87%) | $49.97 | $48.99 | 95,100 | $886.28 M |
| 01/13/2025 | $48.74 | $49.30 (1.15%) | $49.44 | $48.18 | 121,619 | $878.97 M |
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.
