Middlesex Water Company - MSEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.96	51.35	51.38	52.34	50.86	179,158
December 03, 2025	51.35	51.14	51.14	51.55	50.3	142,624
December 02, 2025	51.05	50.88	50.88	51.86	50.53	102,200
December 01, 2025	50.66	51.25	51.25	52.1	50.31	214,800
November 28, 2025	51.11	51.31	51.31	51.31	50.5	73,887
November 26, 2025	50.5	51.17	51.17	51.68	50.17	220,500
November 25, 2025	50.4	50.63	50.63	51.38	50.28	115,420
November 24, 2025	50.02	49.87	49.87	50.65	49	222,300
November 21, 2025	48.66	50.01	50.01	50.73	48.44	133,309
November 20, 2025	49.08	48.59	48.59	49.95	48.19	124,312
November 19, 2025	50.43	48.85	48.85	50.43	48.55	114,412
November 18, 2025	51.65	50.53	50.53	51.65	50.42	107,209
November 17, 2025	51.98	51.62	51.62	52.37	51.16	79,442
November 14, 2025	52.55	52.5	52.5	53	51.5	102,800
November 13, 2025	52.28	52.56	52.56	53.39	51.93	107,800
November 12, 2025	53.33	52.65	52.65	54.21	52.48	128,500
November 11, 2025	53.05	53.74	53.74	54.64	53.05	92,268
November 10, 2025	53.2	52.71	52.71	53.87	52.24	102,306
November 07, 2025	53.27	53.57	53.57	53.67	52.2	143,162
November 06, 2025	52.65	52.81	52.81	53.92	52.42	119,867
November 05, 2025	54.5	53.07	53.07	54.67	52.9	244,000
November 04, 2025	50.52	54.88	54.88	55.07	50	421,747
November 03, 2025	49.08	49.92	49.92	52.78	44.17	670,000
October 31, 2025	56.25	57.47	57.47	57.71	55.66	178,691
October 30, 2025	58.1	56.92	56.92	59.32	56.63	112,916
October 29, 2025	60.78	58.01	58.01	60.78	57.56	87,840
October 28, 2025	61.6	60.99	60.99	61.6	59.9	177,000
October 27, 2025	60.33	61.96	61.96	62.18	59.03	147,800
October 24, 2025	60.87	60.36	60.36	61.27	59.82	61,212
October 23, 2025	58.97	60.36	60.36	60.45	58.85	102,404
October 22, 2025	60.29	60.05	60.05	61.23	59.37	113,940
October 21, 2025	59.9	60.02	60.02	60.26	58.14	187,584
October 20, 2025	58.37	60.03	60.03	60.15	58.01	139,000
October 17, 2025	58.48	58.29	58.29	59	56.39	151,100
October 16, 2025	58.35	58.48	58.48	59.34	58.04	149,038
October 15, 2025	56.5	58.45	58.45	58.57	56.5	111,628
October 14, 2025	55.91	56.44	56.44	56.95	55.86	103,400
October 13, 2025	57.2	55.64	55.64	57.33	55.2	133,900
October 10, 2025	56.73	57.2	57.2	57.61	56.33	155,115
October 09, 2025	55.13	56.55	56.55	56.59	54.41	116,703
October 08, 2025	55.09	55.19	55.19	55.26	54.51	62,100
October 07, 2025	54.21	54.85	54.85	55.23	54.19	71,745
October 06, 2025	53.4	54.14	54.14	54.42	53.24	91,449
October 03, 2025	52.63	53.57	53.57	54.14	52.63	107,224
October 02, 2025	52.6	52.72	52.72	52.82	51.9	91,311
October 01, 2025	53.94	52.78	52.78	53.94	52.67	82,407
September 30, 2025	53.22	54.12	54.12	54.31	53.15	95,235
September 29, 2025	53.46	53.35	53.35	53.67	52.75	126,609
September 26, 2025	53.02	53.5	53.5	53.76	52.8	102,146
September 25, 2025	53.71	52.97	52.97	54.35	52.69	97,471
September 24, 2025	54.06	53.57	53.57	54.49	53.48	92,625
September 23, 2025	53.48	54.38	54.38	54.52	53.18	109,029
September 22, 2025	52.71	53.48	53.48	53.6	52.71	156,149
September 19, 2025	53.1	52.8	52.8	53.12	52.1	440,467
September 18, 2025	52.61	53.1	53.1	53.54	52	108,100
September 17, 2025	52.2	52.71	52.71	53.49	51.9	169,900
September 16, 2025	52.57	51.89	51.89	53.1	51.82	101,000
September 15, 2025	54.15	52.8	52.8	54.15	52.69	160,104
September 12, 2025	53.83	53.92	53.92	54.25	53.16	174,300
September 11, 2025	52.86	53.89	53.89	54.08	52.86	137,154

Middlesex Water Company (MSEX) NASDAQ