Middlesex Water Company (MSEX) NASDAQ

Currency In USD

MSEX Historical Return

If you invested $1000 in Middlesex Water Company (MSEX) 10 years ago, it would be worth $1,583.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $621.44, while $1000 invested 1 year ago would be worth $1,007.32. This corresponds to total returns of 58.3%, -37.86%, 0.73%, respectively, with annualized returns of 4.7%, -9.07%, 0.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	54.84	55.01	55.01	55.65	54.69	169,098
July 09, 2026	54.84	54.53	54.53	55.05	53.08	963,799
July 08, 2026	56.07	54.84	54.84	56.81	54.62	372,749
July 07, 2026	56.89	55.82	55.82	58.1	55.79	177,750
July 06, 2026	57.4	56.63	56.63	57.4	56.33	104,019
July 02, 2026	56.81	57.55	57.55	57.99	56.5	211,158
July 01, 2026	56.13	56.57	56.57	57.15	55.15	194,503
June 30, 2026	56.07	56.16	56.16	57.22	55.6	183,478
June 29, 2026	55.46	56.03	56.03	56.24	54.88	174,533
June 26, 2026	54.99	55.48	55.48	55.52	54.6	497,517
June 25, 2026	54.29	54.58	54.58	54.9	53.86	147,982
June 24, 2026	53.14	54.02	54.02	54.08	53.14	193,553
June 23, 2026	52.28	52.86	52.86	53.11	51.95	123,656
June 22, 2026	51.84	51.78	51.78	52.43	51.52	150,682
June 18, 2026	52.25	52.06	52.06	52.58	51.61	269,674
June 17, 2026	52.39	51.84	51.84	52.66	51.44	195,702
June 16, 2026	52.71	52.48	52.48	53.28	52.34	182,541
June 15, 2026	52.66	52.71	52.71	53.05	52.04	133,374
June 12, 2026	52.51	52.95	52.95	53.64	52.44	85,758
June 11, 2026	53.72	52.46	52.46	54.73	52.39	225,184
June 10, 2026	54.34	53.72	53.72	54.97	53.48	122,373
June 09, 2026	52.97	53.85	53.85	54.47	52.51	127,243
June 08, 2026	53.37	52.62	52.62	53.65	52.5	83,688
June 05, 2026	52.77	53.37	53.37	53.9	52.46	82,861
June 04, 2026	52.64	52.38	52.38	53.19	52.06	85,788
June 03, 2026	52.5	51.93	51.93	53.11	51.76	134,648
June 02, 2026	51.45	52.71	52.71	52.79	51.45	120,821
June 01, 2026	52.31	51.78	51.78	52.45	51.48	110,349
May 29, 2026	52.01	52.53	52.53	52.78	51.78	146,676
May 28, 2026	52.32	52.18	52.18	53.02	51.89	86,612
May 27, 2026	52.33	52.66	52.66	52.76	51.85	77,837
May 26, 2026	52.02	52.08	52.08	52.3	51.58	84,521
May 22, 2026	51.78	52.11	52.11	52.52	51.47	173,307
May 21, 2026	50.99	51.75	51.75	52.02	50.81	88,334
May 20, 2026	50.84	51.26	51.26	51.43	50.62	135,050
May 19, 2026	51.07	50.97	50.97	51.78	50.72	78,609
May 18, 2026	50.58	51.07	51.07	51.83	50.58	121,387
May 15, 2026	51.18	50.27	50.27	51.43	50.24	109,545
May 14, 2026	52.23	51.92	51.92	52.87	51.56	98,572
May 13, 2026	51.41	52.03	52.03	52.44	51.05	94,585
May 12, 2026	51.94	51.93	51.93	52.85	51.83	139,770
May 11, 2026	51.91	51.83	51.83	52.21	51.16	86,039
May 08, 2026	51.74	51.56	51.56	52.28	51.54	62,413
May 07, 2026	51	51.41	51.41	52.08	50.46	138,115
May 06, 2026	50.98	51.15	51.15	51.33	50.13	112,600
May 05, 2026	51.52	50.93	50.93	51.66	50.85	100,040
May 04, 2026	50.56	51.27	51.27	51.73	50.03	124,095
May 01, 2026	50.9	50.93	50.93	51.61	50.51	164,049
April 30, 2026	51.62	50.88	50.88	52.74	50.59	213,286
April 29, 2026	52.91	51.99	51.99	53.04	51.87	102,075
April 28, 2026	53.77	53.44	53.44	54.49	53.17	107,737
April 27, 2026	53.63	53.18	53.18	54.29	52.99	114,730
April 24, 2026	53.84	53.5	53.5	55.02	52.98	618,950
April 23, 2026	53.86	54.33	54.33	55.14	53.86	115,200
April 22, 2026	53.1	53.48	53.48	53.8	53	135,103
April 21, 2026	53.67	52.85	52.85	54.31	52.85	137,631
April 20, 2026	51.95	53.72	53.72	54.33	51.89	192,097
April 17, 2026	50.78	51.31	51.31	51.36	49.9	500,688
April 16, 2026	50.47	50.63	50.63	51.34	49.89	217,541
April 15, 2026	52	50.59	50.59	52.08	50.27	171,579