Middlesex Water (MSEX)
NASDAQ:MSEX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
55.24
56.30
54.97
55.85
55.85
+0.69%
116,140
0.94
Apr 09, 2026
53.46
55.88
53.40
55.47
55.47
+3.39%
137,361
1.12
Apr 08, 2026
53.58
53.87
52.66
53.65
53.65
+0.94%
137,570
1.13
Apr 07, 2026
52.69
53.46
52.01
53.15
53.15
+0.66%
82,457
0.67
Apr 06, 2026
53.80
53.80
52.62
52.80
52.80
-1.86%
85,860
0.70
Apr 03, 2026
52.93
53.94
52.79
53.80
53.80
0.00%
0
0.00
Apr 02, 2026
52.93
53.94
52.79
53.80
53.80
+2.11%
120,756
0.97
Apr 01, 2026
52.00
53.00
52.00
52.69
52.69
+1.23%
130,510
1.05
Mar 31, 2026
53.24
53.75
51.52
52.05
52.05
-1.31%
117,594
0.96
Mar 30, 2026
52.40
52.88
51.89
52.74
52.74
+1.81%
90,444
0.74
Mar 27, 2026
51.83
52.35
51.39
51.80
51.80
-0.44%
95,953
0.79
Mar 26, 2026
50.86
52.38
50.70
52.03
52.03
+1.80%
105,877
0.87
Mar 25, 2026
51.45
51.48
49.86
51.11
51.11
-0.12%
111,753
0.92
Mar 24, 2026
50.45
52.31
50.45
51.17
51.17
+0.49%
144,170
1.21
Mar 23, 2026
51.04
51.74
50.37
50.92
50.92
+1.49%
161,693
1.38
Mar 20, 2026
51.07
51.58
50.10
50.17
50.17
-1.63%
941,492
9.08
Mar 19, 2026
49.85
51.50
49.71
51.00
51.00
+1.39%
168,743
1.65
Mar 18, 2026
50.87
51.23
49.65
50.30
50.30
-1.97%
159,389
1.52
Mar 17, 2026
52.38
52.39
51.25
51.31
51.31
-1.35%
114,152
1.09
Mar 16, 2026
53.03
53.03
51.50
52.01
52.01
-0.74%
120,202
1.15
Mar 13, 2026
52.25
52.65
51.50
52.40
52.40
+0.89%
113,546
1.08
Mar 12, 2026
50.78
52.75
50.78
51.94
51.94
+1.07%
120,092
1.12
Mar 11, 2026
51.63
52.53
50.69
51.39
51.39
-1.34%
116,552
1.09
Mar 10, 2026
54.05
54.12
51.95
52.09
52.09
-3.61%
135,690
1.27
Mar 09, 2026
53.58
54.50
52.69
54.04
54.04
-0.13%
81,947
0.76
Mar 06, 2026
53.18
54.27
52.79
54.11
54.11
+0.65%
120,496
1.12
Mar 05, 2026
54.80
54.80
53.46
53.76
53.76
-3.05%
103,581
0.94
Mar 04, 2026
55.42
55.72
54.47
55.45
55.45
-0.02%
95,049
0.85
Mar 03, 2026
53.78
55.71
53.27
55.46
55.46
+1.67%
120,548
1.07
Mar 02, 2026
54.01
55.16
53.99
54.55
54.55
+1.02%
123,706
1.09
Feb 27, 2026
53.74
54.77
53.74
54.00
54.00
+0.58%
105,121
0.93
Feb 26, 2026
54.61
54.94
53.66
53.69
53.69
-1.68%
147,684
1.29
Feb 25, 2026
54.55
54.81
53.06
54.61
54.61
+0.24%
84,459
0.74
Feb 24, 2026
54.80
55.00
53.99
54.48
54.48
-0.58%
97,400
0.86
Feb 23, 2026
54.46
55.26
53.85
54.80
54.80
+1.24%
109,322
0.95
Feb 20, 2026
55.67
56.11
53.64
54.13
54.13
-0.62%
101,147
0.88
Feb 19, 2026
53.69
54.88
53.69
54.47
54.47
+0.74%
160,439
1.39
Feb 18, 2026
54.98
54.98
54.07
54.07
54.07
-1.83%
91,275
0.78
Feb 17, 2026
55.54
56.51
54.86
55.08
55.08
+0.09%
106,407
0.91
Feb 16, 2026
53.70
55.69
53.46
55.39
55.03
0.00%
0
0.00
Feb 13, 2026
53.70
55.69
53.46
55.39
55.03
+3.44%
110,283
0.93
Feb 12, 2026
52.54
54.26
52.02
53.55
53.20
+3.56%
153,884
1.31
Feb 11, 2026
52.46
52.46
51.00
51.71
51.37
-1.43%
72,916
0.62
Feb 10, 2026
51.35
52.82
51.26
52.46
52.12
+2.88%
89,544
0.76
Feb 09, 2026
51.35
51.42
50.01
50.99
50.66
-0.49%
124,680
1.06
Feb 06, 2026
52.87
52.93
51.21
51.24
50.91
-2.25%
122,028
1.04
Feb 05, 2026
52.24
53.17
52.16
52.42
52.08
+0.73%
120,732
1.03
Feb 04, 2026
51.84
52.83
51.13
52.04
51.70
+1.36%
206,602
1.77
Feb 03, 2026
51.96
53.10
51.29
51.34
51.01
-1.15%
106,006
0.91
Feb 02, 2026
52.84
53.25
51.63
51.94
51.60
-0.84%
123,803
1.04
Rows: