Middlesex Water Company - MSEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.67	54.13	54.13	56.11	53.64	101,147
February 19, 2026	53.99	54.47	54.47	54.88	53.85	142,688
February 18, 2026	54.98	54.07	54.07	54.98	54.07	91,274
February 17, 2026	55.54	55.08	55.08	56.51	54.86	106,407
February 13, 2026	53.7	55.39	55.39	55.69	53.46	110,300
February 12, 2026	52.54	53.55	53.55	54.26	52.02	153,900
February 11, 2026	52.46	51.71	51.71	52.46	51	72,916
February 10, 2026	51.35	52.46	52.46	52.82	51.26	89,544
February 09, 2026	51.35	50.99	50.99	51.42	50.01	124,700
February 06, 2026	52.87	51.24	51.24	52.93	51.21	122,028
February 05, 2026	52.24	52.42	52.42	53.17	52.16	120,732
February 04, 2026	51.84	52.04	52.04	52.83	51.13	206,602
February 03, 2026	51.96	51.34	51.34	53.1	51.25	95,503
February 02, 2026	52.84	51.94	51.94	53.25	51.63	123,803
January 30, 2026	51.92	52.38	52.38	52.56	51.37	148,000
January 29, 2026	51.49	51.99	51.99	52.8	51.49	128,500
January 28, 2026	52.64	51.62	51.62	53.1	51.24	106,800
January 27, 2026	52.25	52.62	52.62	53.18	52.23	69,542
January 26, 2026	52.32	52.33	52.33	53.31	52.01	61,011
January 23, 2026	53.18	52.29	52.29	53.35	52.19	64,105
January 22, 2026	53.47	53.48	53.48	53.98	53.35	94,534
January 21, 2026	53.51	53.32	53.32	53.91	52.85	91,538
January 20, 2026	54.27	53.19	53.19	54.29	53.04	101,145
January 16, 2026	54.79	54.46	54.46	55.28	54.46	165,782
January 15, 2026	54.14	55.09	55.09	55.61	53.67	116,425
January 14, 2026	52.66	54.01	54.01	54.05	52.66	111,500
January 13, 2026	52.55	52.56	52.56	53.01	51.93	78,792
January 12, 2026	51.89	52.8	52.8	53.69	51.48	101,037
January 09, 2026	51.15	51.7	51.7	51.9	51.1	93,223
January 08, 2026	50.13	50.98	50.98	51.9	50.13	150,212
January 07, 2026	51.1	50.42	50.42	51.24	49.97	112,000
January 06, 2026	49.94	50.94	50.94	50.99	49.84	109,334
January 05, 2026	49.92	50.2	50.2	50.54	49.61	108,551
January 02, 2026	50.42	50.27	50.27	50.74	49.94	92,422
December 31, 2025	50.83	50.42	50.42	51.3	50.37	78,700
December 30, 2025	51.4	50.94	50.94	51.89	50.92	85,117
December 29, 2025	51.61	51.4	51.4	51.95	51.36	100,300
December 26, 2025	51.97	51.45	51.45	52.17	51.23	75,811
December 24, 2025	51.55	51.72	51.72	51.97	51.18	56,517
December 23, 2025	52.27	51.61	51.61	52.27	51.47	83,610
December 22, 2025	51.27	52.14	52.14	52.58	51.27	89,200
December 19, 2025	53.34	51.7	51.7	53.34	51.61	297,321
December 18, 2025	53.43	53.52	53.52	53.84	52.75	126,049
December 17, 2025	53.18	53.41	53.41	54.25	52.96	101,620
December 16, 2025	52.98	53.25	53.25	53.5	52.17	185,000
December 15, 2025	52.9	53.07	53.07	53.77	51.55	214,443
December 12, 2025	52.45	53.05	53.05	53.56	51.89	122,760
December 11, 2025	51.8	52.15	52.15	52.75	51.42	107,600
December 10, 2025	50.75	51.39	51.39	51.76	50.35	172,050
December 09, 2025	51.04	50.92	50.92	52.25	50.51	108,900
December 08, 2025	52.08	51.04	51.04	52.39	50.32	248,629
December 05, 2025	51.34	51.91	51.91	52.64	50.44	208,100
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

Middlesex Water Company (MSEX) NASDAQ