Middlesex Water Company - MSEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	61.65	62.21	62.21	63.21	61.65	121,030
March 13, 2025	61.12	61.57	61.57	62.14	60.99	130,302
March 12, 2025	62.72	60.79	60.79	62.72	60.52	127,500
March 11, 2025	64.73	62.94	62.94	64.74	62.62	160,874
March 10, 2025	63.89	64.93	64.93	65.6	62.86	217,423
March 07, 2025	61.16	64.24	64.24	64.49	58.9	232,937
March 06, 2025	58.7	61.09	61.09	61.23	57.78	131,800
March 05, 2025	59.12	58.97	58.97	59.91	58.54	137,400
March 04, 2025	58.26	59.52	59.52	61.4	58.03	239,738
March 03, 2025	53.2	58.03	58.03	59.27	53.2	343,519
February 28, 2025	51.24	50.13	50.13	51.85	49.77	183,258
February 27, 2025	51.28	51.01	51.01	51.43	49.66	182,981
February 26, 2025	52.25	51.8	51.8	52.36	51.5	91,632
February 25, 2025	51.06	52.63	52.63	53.19	50.83	109,205
February 24, 2025	51.04	51.25	51.25	51.78	50.64	112,300
February 21, 2025	51.18	50.96	50.96	51.43	50.36	67,985
February 20, 2025	50.32	50.73	50.73	51.26	50.32	64,935
February 19, 2025	51.1	50.72	50.72	51.5	50.64	80,544
February 18, 2025	50.24	51.52	51.52	51.68	50.04	97,800
February 14, 2025	50.69	50.5	50.5	51.03	49.9	112,940
February 13, 2025	50.06	50.7	50.7	50.72	49.58	58,400
February 12, 2025	49.75	50.08	50.08	50.26	48.66	76,000
February 11, 2025	48.89	50.57	50.57	50.66	48.89	50,010
February 10, 2025	49.35	49.39	49.39	49.58	48.91	69,200
February 07, 2025	50.26	49.41	49.41	50.69	49.25	104,400
February 06, 2025	50.82	50.48	50.48	50.82	50.08	60,305
February 05, 2025	50.77	50.68	50.68	50.87	50.23	65,700
February 04, 2025	50.33	50.33	50.33	51.01	49.89	66,800
February 03, 2025	49.99	50.65	50.65	51.33	49.79	71,131
January 31, 2025	50.73	50.64	50.64	51.04	50.12	93,912
January 30, 2025	51.04	51	51	51.92	50.69	109,340
January 29, 2025	51.53	51	51	51.71	50.45	105,219
January 28, 2025	51.08	51.79	51.79	52.22	50.76	127,802
January 27, 2025	48.97	51.41	51.41	51.56	48.58	162,900
January 24, 2025	48.79	48.68	48.68	49.36	48.5	76,142
January 23, 2025	48.84	49.16	49.16	49.39	48.36	125,927
January 22, 2025	50.98	48.84	48.84	51.9	48.61	134,837
January 21, 2025	51.22	51.14	51.14	52.38	50.53	113,500
January 17, 2025	51.71	51.06	51.06	52.39	50.97	125,051
January 16, 2025	49.96	51.53	51.53	51.58	49.95	158,618
January 15, 2025	51.19	50.02	50.02	51.19	50.01	94,300
January 14, 2025	49.28	49.71	49.71	49.97	48.99	95,100
January 13, 2025	48.74	49.3	49.3	49.44	48.18	121,619
January 10, 2025	49.5	48.87	48.87	49.58	48.71	136,900
January 08, 2025	50.49	50.34	50.34	51	49.86	103,300
January 07, 2025	50.12	51.03	51.03	51.03	49.9	145,200
January 06, 2025	51.59	50.27	50.27	52.19	50.17	142,134
January 03, 2025	51.64	51.73	51.73	52.39	50.88	163,700
January 02, 2025	53.14	51.38	51.38	53.77	51.35	119,700
December 31, 2024	53.51	52.63	52.63	53.95	52.01	88,620
December 30, 2024	52.7	53.25	53.25	53.67	52.22	157,518
December 27, 2024	53.78	52.88	52.88	54.42	52.51	129,000
December 26, 2024	53.4	53.66	53.66	54.13	51.96	1.04M
December 24, 2024	53.15	53.5	53.5	54.2	52.21	303,929
December 23, 2024	54.43	53.66	53.66	54.58	52.94	156,700
December 20, 2024	54.09	54.77	54.77	55.82	54.04	353,211
December 19, 2024	56.07	54.84	54.84	57.38	54.82	128,935
December 18, 2024	59.15	55.56	55.56	59.27	55.26	90,816
December 17, 2024	59.06	58.95	58.95	59.96	58.95	83,407
December 16, 2024	59.46	59.23	59.23	60.28	59.04	104,442

Middlesex Water Company (MSEX) NASDAQ