Education
About Us
Working with TipRanks
Follow Us
Middlesex Water Company (MSEX)
NASDAQ:MSEX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
54.14
55.61
53.67
55.09
55.09
+2.00%
116,425
0.80
Jan 14, 2026
52.66
54.05
52.66
54.01
54.01
+2.76%
111,495
0.77
Jan 13, 2026
52.68
53.01
51.93
52.56
52.56
-0.45%
86,425
0.59
Jan 12, 2026
51.89
53.69
51.48
52.80
52.80
+2.13%
101,037
0.69
Jan 09, 2026
51.15
51.90
51.10
51.70
51.70
+1.41%
93,223
0.63
Jan 08, 2026
50.13
51.90
50.13
50.98
50.98
+1.11%
150,212
1.03
Jan 07, 2026
51.10
51.24
49.97
50.42
50.42
-1.02%
111,981
0.77
Jan 06, 2026
49.94
50.99
49.84
50.94
50.94
+1.47%
109,334
0.76
Jan 05, 2026
49.92
50.54
49.61
50.20
50.20
-0.14%
111,413
0.77
Jan 02, 2026
50.42
50.74
49.94
50.27
50.27
-0.30%
92,422
0.64
Dec 31, 2025
50.83
51.30
50.37
50.42
50.42
-1.02%
78,693
0.54
Dec 30, 2025
51.40
51.89
50.92
50.94
50.94
-0.89%
85,117
0.59
Dec 29, 2025
51.61
51.95
51.36
51.40
51.40
-0.10%
100,286
0.69
Dec 26, 2025
51.97
52.17
51.23
51.45
51.45
-0.52%
75,811
0.52
Dec 24, 2025
51.55
51.97
51.18
51.72
51.72
+0.21%
56,517
0.39
Dec 23, 2025
52.27
52.27
51.47
51.61
51.61
-1.02%
83,610
0.57
Dec 22, 2025
51.27
52.58
51.27
52.14
52.14
+0.85%
89,184
0.61
Dec 19, 2025
53.34
53.34
51.61
51.70
51.70
-3.40%
297,321
2.06
Dec 18, 2025
53.43
53.84
52.75
53.52
53.52
+0.21%
126,049
0.84
Dec 17, 2025
53.18
54.25
52.96
53.41
53.41
+0.30%
101,620
0.68
Dec 16, 2025
52.98
53.50
52.17
53.25
53.25
+0.34%
184,991
1.23
Dec 15, 2025
52.90
53.77
51.55
53.07
53.07
+0.04%
214,443
1.45
Dec 12, 2025
52.45
53.56
51.89
53.05
53.05
+1.73%
122,760
0.83
Dec 11, 2025
51.80
52.75
51.42
52.15
52.15
+1.48%
107,557
0.72
Dec 10, 2025
50.75
51.76
50.35
51.39
51.39
+0.92%
172,050
1.15
Dec 09, 2025
51.04
52.25
50.51
50.92
50.92
-0.24%
108,860
0.72
Dec 08, 2025
52.08
52.39
50.32
51.04
51.04
-1.68%
248,629
1.67
Dec 05, 2025
51.34
52.64
50.44
51.91
51.91
+1.09%
208,063
1.41
Dec 04, 2025
50.96
52.41
50.86
51.35
51.35
+0.41%
183,098
1.23
Dec 03, 2025
51.09
51.55
50.30
51.14
51.14
+0.51%
148,472
0.99
Dec 02, 2025
51.05
51.86
50.53
50.88
50.88
-0.72%
102,158
0.68
Dec 01, 2025
50.66
52.10
50.31
51.25
51.25
-0.12%
214,784
1.45
Nov 28, 2025
51.11
51.31
50.50
51.31
51.31
+0.27%
73,887
0.49
Nov 26, 2025
50.50
51.68
50.17
51.17
51.17
+1.07%
220,494
1.49
Nov 25, 2025
50.40
51.38
50.28
50.63
50.63
+1.52%
115,420
0.78
Nov 24, 2025
50.02
50.65
49.00
49.87
49.87
-0.28%
222,262
1.52
Nov 21, 2025
48.66
50.73
48.44
50.01
50.01
+2.92%
133,309
0.91
Nov 20, 2025
49.08
49.95
48.19
48.59
48.59
-0.53%
124,312
0.84
Nov 19, 2025
50.43
50.43
48.55
48.85
48.85
-3.32%
114,412
0.78
Nov 18, 2025
51.65
51.65
50.42
50.53
50.53
-2.11%
107,209
0.73
Nov 17, 2025
51.98
52.37
51.16
51.62
51.62
-1.68%
79,442
0.54
Nov 14, 2025
52.55
53.00
51.50
52.50
52.50
-0.11%
102,832
0.70
Nov 13, 2025
52.28
53.39
51.93
52.56
52.56
-0.17%
107,778
0.74
Nov 12, 2025
53.33
54.21
52.48
52.65
52.65
-2.03%
128,460
0.88
Nov 11, 2025
53.17
54.64
53.15
53.74
53.74
+1.95%
95,028
0.65
Nov 10, 2025
53.20
53.87
52.24
52.71
52.71
-1.61%
102,306
0.70
Nov 07, 2025
53.27
53.67
52.20
53.57
53.57
+1.44%
143,262
0.98
Nov 06, 2025
52.65
53.92
52.42
52.81
52.81
-0.49%
120,927
0.83
Nov 05, 2025
54.50
54.67
52.90
53.07
53.07
-3.30%
243,993
1.70
Nov 04, 2025
50.52
55.07
50.00
54.88
54.88
+9.94%
421,747
3.05
Rows: