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:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	51.8	51.86	51.86	52.17	51.04	210,729
April 13, 2026	55.55	51.95	51.95	56.15	51.8	363,754
April 10, 2026	55.24	55.85	55.85	56.3	54.97	116,140
April 09, 2026	53.46	55.47	55.47	55.88	53.4	137,361
April 08, 2026	53.58	53.65	53.65	53.87	52.66	137,568
April 07, 2026	52.69	53.15	53.15	53.46	52.01	82,500
April 06, 2026	53.8	52.8	52.8	53.8	52.62	85,860
April 02, 2026	52.93	53.8	53.8	53.94	52.79	120,756
April 01, 2026	52	52.69	52.69	53	52	130,449
March 31, 2026	53.24	52.05	52.05	53.75	51.52	117,594
March 30, 2026	52.4	52.74	52.74	52.88	51.89	90,156
March 27, 2026	51.83	51.8	51.8	52.35	51.39	95,697
March 26, 2026	50.86	52.09	52.03	52.38	50.7	86,042
March 25, 2026	51.45	51.11	51.11	51.48	49.86	111,753
March 24, 2026	50.45	51.17	51.17	52.31	50.45	144,170
March 23, 2026	51.04	50.92	50.92	51.74	50.37	161,619
March 20, 2026	51.07	50.17	50.17	51.58	50.1	933,392
March 19, 2026	49.85	51	51	51.5	49.71	168,743
March 18, 2026	50.87	50.3	50.3	51.23	49.65	159,389
March 17, 2026	52.38	51.31	51.31	52.39	51.25	114,152
March 16, 2026	53.03	52.01	52.01	53.03	51.5	120,202
March 13, 2026	52.25	52.4	52.4	52.65	51.5	113,546
March 12, 2026	50.78	51.94	51.94	52.75	50.78	120,092
March 11, 2026	51.63	51.39	51.39	52.53	50.69	116,552
March 10, 2026	54.05	52.09	52.09	54.12	51.95	135,419
March 09, 2026	53.58	54.04	54.04	54.5	52.69	81,947