Middlesex Water Company - MSEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	51.34	51.6	51.53	52.35	51.24	197,837
July 30, 2025	52.19	51.96	51.96	52.91	51.68	147,100
July 29, 2025	51.75	52.25	52.25	52.29	51.15	141,300
July 28, 2025	51.76	51.52	51.52	52.16	51.18	148,355
July 25, 2025	52.64	52.1	52.1	53.48	51.76	165,064
July 24, 2025	53.56	52.55	52.55	53.85	52.51	133,000
July 23, 2025	54.45	53.9	53.9	54.45	53.01	1.02M
July 22, 2025	54.24	54.4	54.4	55.61	54.09	253,304
July 21, 2025	54.21	54.28	54.28	54.67	53.84	131,100
July 18, 2025	54.37	54.23	54.28	55.25	53.96	128,101
July 17, 2025	53.89	53.84	53.84	54.45	53.63	118,800
July 16, 2025	53.75	53.85	53.85	54.3	53.08	126,900
July 15, 2025	55.39	53.38	53.38	55.53	53.38	116,126
July 14, 2025	54.74	55.7	55.7	56.92	54.5	124,732
July 11, 2025	55.65	54.67	54.67	55.86	54.56	87,231
July 10, 2025	55.17	55.68	55.68	56.58	55.17	132,100
July 09, 2025	54.64	55.59	55.59	55.63	54.38	67,631
July 08, 2025	54.59	54.81	54.81	55.35	53.24	96,049
July 07, 2025	55.44	54.88	54.88	55.78	54.62	115,631
July 03, 2025	55.89	55.57	55.57	56.22	54.61	74,220
July 02, 2025	55.86	55.89	55.89	56.65	55.45	138,800
July 01, 2025	54.2	56.15	56.15	56.39	54.2	156,579
June 30, 2025	54.23	54.18	54.18	54.91	53.21	143,412
June 27, 2025	54.6	54.51	54.51	54.87	54.09	121,178
June 26, 2025	54.55	54.53	54.53	55.1	53.94	80,726
June 25, 2025	56.49	54.58	54.58	56.49	54.29	200,320
June 24, 2025	58.04	56.81	56.81	58.04	56.53	154,413
June 23, 2025	56.3	57.49	57.49	57.63	56.3	83,900
June 20, 2025	56.54	56.1	56.1	57.08	55.73	245,621
June 18, 2025	55.58	56.17	56.17	56.83	55.08	114,400
June 17, 2025	55.44	55.59	55.59	55.92	54.69	89,534
June 16, 2025	56.63	55.67	55.67	57	55.14	105,500
June 13, 2025	56.87	56.58	56.58	57.53	56.48	67,000
June 12, 2025	57.22	57.07	57.07	57.84	56.84	67,600
June 11, 2025	57.46	57.13	57.13	58.02	57.12	67,000
June 10, 2025	56.71	57.42	57.42	57.72	56.34	85,425
June 09, 2025	56.08	56.29	56.29	56.44	55.24	77,400
June 06, 2025	56.35	56.06	56.06	56.99	55.71	56,500
June 05, 2025	55.98	56.2	56.2	56.78	55.98	63,406
June 04, 2025	57.46	56.14	56.14	57.72	56.06	68,107
June 03, 2025	57.07	57.4	57.4	57.81	56.87	82,512
June 02, 2025	57.82	57.2	57.2	58.5	56.84	115,000
May 30, 2025	57.6	57.95	57.95	58.67	57.25	217,012
May 29, 2025	57.24	57.5	57.5	57.93	56.61	334,400
May 28, 2025	57.69	57.44	57.44	58.14	57.25	190,600
May 27, 2025	57.55	57.87	57.87	58.59	57.34	181,124
May 23, 2025	57.1	57.2	57.2	57.9	56.33	132,344
May 22, 2025	57.71	57.17	57.17	57.71	56.76	85,127
May 21, 2025	58.09	58.02	58.02	58.15	56.62	94,467
May 20, 2025	58.96	58.59	58.59	59.17	57.3	43,000
May 19, 2025	58.22	59.12	59.12	59.28	57.76	83,423
May 16, 2025	57.06	58.42	58.42	58.66	56.43	100,408
May 15, 2025	55.49	57.1	57.1	57.38	55.08	91,800
May 14, 2025	56.25	55.17	54.83	56.35	54.2	165,936
May 13, 2025	58.75	56.25	55.9	58.91	55.8	147,700
May 12, 2025	59.53	59.24	58.87	60.36	58.75	123,736
May 09, 2025	59.87	60.09	60.09	60.39	59.56	68,600
May 08, 2025	60.61	60.04	60.04	61.29	59.76	88,600
May 07, 2025	61.33	60.56	60.56	61.69	60.38	81,751
May 06, 2025	60.35	61.17	61.17	62.07	59.61	116,983

Middlesex Water Company (MSEX) NASDAQ