Education
About Us
Working with TipRanks
Follow Us
Middlesex Water Company (MSEX)
NASDAQ:MSEX
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 03, 2025
49.08
52.78
44.17
49.92
49.92
-13.14%
669,984
5.17
Oct 31, 2025
56.25
57.71
55.66
57.47
57.47
+0.97%
172,956
1.34
Oct 30, 2025
58.10
59.32
56.63
56.92
56.92
-1.88%
112,889
0.86
Oct 29, 2025
60.78
60.78
57.56
58.01
58.01
-4.89%
87,927
0.66
Oct 28, 2025
61.60
61.60
59.90
60.99
60.99
-1.57%
176,992
1.34
Oct 27, 2025
60.33
62.18
59.03
61.96
61.96
+2.65%
147,783
1.12
Oct 24, 2025
60.87
61.00
59.82
60.36
60.36
0.00%
62,064
0.47
Oct 23, 2025
59.91
60.45
58.85
60.36
60.36
+0.52%
113,019
0.84
Oct 22, 2025
60.29
61.23
59.37
60.05
60.05
+0.05%
123,629
0.92
Oct 21, 2025
59.90
60.26
58.14
60.02
60.02
>-0.01%
187,584
1.27
Oct 20, 2025
58.37
60.15
58.01
60.03
60.02
+2.98%
138,952
0.93
Oct 17, 2025
58.48
59.00
56.39
58.29
58.29
-0.32%
151,080
1.01
Oct 16, 2025
58.35
59.34
58.04
58.48
58.48
+0.05%
149,038
1.00
Oct 15, 2025
56.50
58.57
56.50
58.45
58.45
+3.56%
111,628
0.75
Oct 14, 2025
55.91
56.95
55.86
56.44
56.44
+1.44%
103,372
0.69
Oct 13, 2025
57.20
57.33
55.20
55.64
55.64
-2.73%
133,899
0.90
Oct 10, 2025
56.73
57.61
56.33
57.20
57.20
+1.15%
155,115
1.04
Oct 09, 2025
55.13
56.59
54.41
56.55
56.55
+2.46%
116,703
0.79
Oct 08, 2025
55.09
55.26
54.51
55.19
55.19
+0.62%
62,094
0.42
Oct 07, 2025
54.21
55.23
54.19
54.85
54.85
+1.31%
71,745
0.48
Oct 06, 2025
53.40
54.42
53.24
54.14
54.14
+1.06%
91,449
0.61
Oct 03, 2025
52.63
54.14
52.63
53.57
53.57
+1.61%
107,224
0.72
Rows: