Middlesex Water Company (MSEX) NASDAQ

52.71

+0.93(+1.80%)

Updated at June 02 04:00PM

Currency In USD

MSEX Historical Return

If you invested $1000 in Middlesex Water Company (MSEX) 10 years ago, it would be worth $1,651.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $670.7, while $1000 invested 1 year ago would be worth $936.73. This corresponds to total returns of 65.13%, -32.93%, -6.33%, respectively, with annualized returns of 5.14%, -7.67%, -6.33%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202651.4552.7152.7152.7951.45120,821
June 01, 202652.3151.7851.7852.4551.48110,349
May 29, 202652.0152.5352.5352.7851.78146,676
May 28, 202652.3252.1852.1853.0251.8986,612
May 27, 202652.3352.6652.6652.7651.8577,837
May 26, 202652.0252.0852.0852.351.5884,521
May 22, 202651.7852.1152.1152.5251.47173,307
May 21, 202650.9951.7551.7552.0250.8188,334
May 20, 202650.8451.2651.2651.4350.62135,050
May 19, 202651.0750.9750.9751.7850.7278,609
May 18, 202650.5851.0751.0751.8350.58121,387
May 15, 202651.1850.2750.2751.4350.24109,545
May 14, 202652.2351.9251.9252.8751.5698,572
May 13, 202651.4152.0352.0352.4451.0594,585
May 12, 202651.9451.9351.9352.8551.83139,770
May 11, 202651.9151.8351.8352.2151.1686,039
May 08, 202651.7451.5651.5652.2851.5462,413
May 07, 20265151.4151.4152.0850.46138,115
May 06, 202650.9851.1551.1551.3350.13112,600
May 05, 202651.5250.9350.9351.6650.85100,040
May 04, 202650.5651.2751.2751.7350.03124,095
May 01, 202650.950.9350.9351.6150.51164,049
April 30, 202651.6250.8850.8852.7450.59213,286
April 29, 202652.9151.9951.9953.0451.87102,075
April 28, 202653.7753.4453.4454.4953.17107,737
April 27, 202653.6353.1853.1854.2952.99114,730
April 24, 202653.8453.553.555.0252.98618,950
April 23, 202653.8654.3354.3355.1453.86115,200
April 22, 202653.153.4853.4853.853135,103
April 21, 202653.6752.8552.8554.3152.85137,631
April 20, 202651.9553.7253.7254.3351.89192,097
April 17, 202650.7851.3151.3151.3649.9500,688
April 16, 202650.4750.6350.6351.3449.89217,541
April 15, 20265250.5950.5952.0850.27171,579
April 14, 202651.851.8651.8652.1751.04210,729
April 13, 202655.5551.9551.9556.1551.8363,754
April 10, 202655.2455.8555.8556.354.97116,140
April 09, 202653.4655.4755.4755.8853.4137,361
April 08, 202653.5853.6553.6553.8752.66137,568
April 07, 202652.6953.1553.1553.4652.0182,500
April 06, 202653.852.852.853.852.6285,860
April 02, 202652.9353.853.853.9452.79120,756
April 01, 20265252.6952.695352130,449
March 31, 202653.2452.0552.0553.7551.52117,594
March 30, 202652.452.7452.7452.8851.8990,156
March 27, 202651.8351.851.852.3551.3995,697
March 26, 202650.8652.0952.0352.3850.786,042
March 25, 202651.4551.1151.1151.4849.86111,753
March 24, 202650.4551.1751.1752.3150.45144,170
March 23, 202651.0450.9250.9251.7450.37161,619
March 20, 202651.0750.1750.1751.5850.1933,392
March 19, 202649.85515151.549.71168,743
March 18, 202650.8750.350.351.2349.65159,389
March 17, 202652.3851.3151.3152.3951.25114,152
March 16, 202653.0352.0152.0153.0351.5120,202
March 13, 202652.2552.452.452.6551.5113,546
March 12, 202650.7851.9451.9452.7550.78120,092
March 11, 202651.6351.3951.3952.5350.69116,552
March 10, 202654.0552.0952.0954.1251.95135,419
March 09, 202653.5854.0454.0454.552.6981,947