Middlesex Water Company - MSEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	53.94	52.78	52.78	53.94	52.67	82,407
September 30, 2025	53.22	54.12	54.12	54.31	53.15	95,235
September 29, 2025	53.46	53.35	53.35	53.67	52.75	126,609
September 26, 2025	53.02	53.5	53.5	53.76	52.8	102,146
September 25, 2025	53.71	52.97	52.97	54.35	52.69	97,471
September 24, 2025	54.06	53.57	53.57	54.49	53.48	92,625
September 23, 2025	53.48	54.38	54.38	54.52	53.18	109,029
September 22, 2025	52.71	53.48	53.48	53.6	52.71	156,149
September 19, 2025	53.1	52.8	52.8	53.12	52.1	440,467
September 18, 2025	52.61	53.1	53.1	53.54	52	108,100
September 17, 2025	52.2	52.71	52.71	53.49	51.9	169,900
September 16, 2025	52.57	51.89	51.89	53.1	51.82	101,000
September 15, 2025	54.15	52.8	52.8	54.15	52.69	160,104
September 12, 2025	53.83	53.92	53.92	54.25	53.16	174,300
September 11, 2025	52.86	53.89	53.89	54.08	52.86	137,154
September 10, 2025	52.88	52.97	52.97	53.04	52.3	179,635
September 09, 2025	53.1	53.09	53.09	53.61	52.47	135,400
September 08, 2025	54.06	53.1	53.1	54.06	52.86	161,805
September 05, 2025	53.5	54.17	54.17	54.29	53.17	209,162
September 04, 2025	53.36	53.25	53.25	53.95	52.81	207,800
September 03, 2025	51.95	53.05	53.05	53.12	51.73	125,501
September 02, 2025	53.4	52.4	52.4	53.97	51.99	129,800
August 29, 2025	53.87	53.54	53.54	54.14	53.24	146,200
August 28, 2025	53.89	53.82	53.82	54.16	53.39	126,800
August 27, 2025	53.27	53.98	53.98	54.08	53.27	75,300
August 26, 2025	53.7	53.22	53.22	53.82	52.83	173,000
August 25, 2025	54.15	53.52	53.52	54.28	53.38	110,308
August 22, 2025	53.17	54.56	54.56	54.67	52.86	179,400
August 21, 2025	52.81	52.81	52.81	53.72	52.5	88,135
August 20, 2025	53.44	53.11	53.11	54.05	53.03	77,135
August 19, 2025	52.49	53.22	53.22	53.41	52.17	79,413
August 18, 2025	52.88	52.23	52.23	53	52.16	89,226
August 15, 2025	52.89	52.98	52.98	53.08	51.87	115,200
August 14, 2025	53.97	53.03	52.69	54.15	52.7	100,200
August 13, 2025	53.92	54.03	53.68	54.46	53.48	122,182
August 12, 2025	53.49	53.92	53.57	54.3	52.97	125,382
August 11, 2025	53.19	53.4	53.06	53.65	52.35	108,510
August 08, 2025	53.38	53.04	53.04	53.66	52.86	62,931
August 07, 2025	51.78	53.27	53.27	53.49	51.75	131,618
August 06, 2025	52.44	51.72	51.72	52.53	51.44	94,045
August 05, 2025	52.81	51.93	51.93	52.99	51.79	139,500
August 04, 2025	52.41	53.18	53.18	53.78	52.35	157,500
August 01, 2025	51.19	52.39	52.39	52.76	50.34	200,300
July 31, 2025	51.34	51.6	51.53	52.35	51.24	197,837
July 30, 2025	52.19	51.96	51.96	52.91	51.68	147,100
July 29, 2025	51.75	52.25	52.25	52.29	51.15	141,300
July 28, 2025	51.76	51.52	51.52	52.16	51.18	148,355
July 25, 2025	52.64	52.1	52.1	53.48	51.76	165,064
July 24, 2025	53.56	52.55	52.55	53.85	52.51	133,000
July 23, 2025	54.45	53.9	53.9	54.45	53.01	1.02M
July 22, 2025	54.24	54.4	54.4	55.61	54.09	253,304
July 21, 2025	54.21	54.28	54.28	54.67	53.84	131,100
July 18, 2025	54.37	54.23	54.28	55.25	53.96	128,101
July 17, 2025	53.89	53.84	53.84	54.45	53.63	118,800
July 16, 2025	53.75	53.85	53.85	54.3	53.08	126,900
July 15, 2025	55.39	53.38	53.38	55.53	53.38	116,126
July 14, 2025	54.74	55.7	55.7	56.92	54.5	124,732
July 11, 2025	55.65	54.67	54.67	55.86	54.56	87,231
July 10, 2025	55.17	55.68	55.68	56.58	55.17	132,100
July 09, 2025	54.64	55.59	55.59	55.63	54.38	67,631

Middlesex Water Company (MSEX) NASDAQ