Middlesex Water (MSEX)
NASDAQ:MSEX
Want to see MSEX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
51.33
51.43
50.24
50.27
50.27
-2.50%
109,547
0.72
May 14, 2026
52.23
52.87
51.56
51.92
51.56
-0.21%
98,585
0.65
May 13, 2026
51.41
52.44
51.05
52.03
51.67
+0.19%
94,588
0.62
May 12, 2026
51.94
52.85
51.83
51.93
51.57
+0.19%
140,808
0.93
May 11, 2026
51.91
52.21
51.16
51.83
51.47
+0.52%
86,039
0.57
May 08, 2026
51.74
52.28
51.54
51.56
51.20
+0.29%
62,413
0.41
May 07, 2026
51.00
52.08
50.46
51.41
51.05
+0.51%
138,125
0.91
May 06, 2026
50.98
51.33
50.13
51.15
50.80
+0.43%
112,600
0.74
May 05, 2026
51.52
51.66
50.85
50.93
50.58
-0.66%
100,077
0.66
May 04, 2026
50.56
51.73
50.03
51.27
50.91
+0.67%
124,206
0.81
May 01, 2026
50.90
51.61
50.51
50.93
50.58
+0.10%
164,053
1.08
Apr 30, 2026
51.62
52.74
50.59
50.88
50.53
-2.13%
213,367
1.41
Apr 29, 2026
52.91
53.04
51.87
51.99
51.63
-2.71%
102,076
0.67
Apr 28, 2026
53.77
54.49
53.17
53.44
53.07
+0.49%
107,752
0.71
Apr 27, 2026
53.63
54.29
52.99
53.18
52.81
-0.60%
114,743
0.75
Apr 24, 2026
53.84
55.02
52.98
53.50
53.13
-1.53%
636,719
4.45
Apr 23, 2026
53.86
55.14
53.86
54.33
53.95
+1.59%
115,200
0.81
Apr 22, 2026
53.10
53.80
53.00
53.48
53.11
+1.19%
135,103
0.96
Apr 21, 2026
53.67
54.31
52.85
52.85
52.48
-1.62%
140,818
1.00
Apr 20, 2026
51.95
54.33
51.89
53.72
53.35
+4.70%
192,097
1.38
Apr 17, 2026
50.78
51.36
49.90
51.31
50.95
+1.34%
500,888
3.78
Apr 16, 2026
50.47
51.34
49.89
50.63
50.28
+0.08%
217,647
1.69
Apr 15, 2026
52.00
52.08
50.27
50.59
50.24
-2.45%
171,589
1.33
Apr 14, 2026
51.80
52.17
51.04
51.86
51.50
-0.17%
210,829
1.65
Apr 13, 2026
55.55
56.15
51.80
51.95
51.59
-6.98%
363,972
2.95
Apr 10, 2026
55.24
56.30
54.97
55.85
55.46
+0.68%
116,140
0.94
Apr 09, 2026
53.46
55.88
53.40
55.47
55.09
+3.39%
137,361
1.12
Apr 08, 2026
53.58
53.87
52.66
53.65
53.28
+0.94%
137,570
1.13
Apr 07, 2026
52.69
53.46
52.01
53.15
52.78
+0.66%
82,457
0.67
Apr 06, 2026
53.80
53.80
52.62
52.80
52.43
-1.86%
85,860
0.70
Apr 03, 2026
52.93
53.94
52.79
53.80
53.43
0.00%
0
0.00
Apr 02, 2026
52.93
53.94
52.79
53.80
53.43
+2.11%
120,756
0.97
Apr 01, 2026
52.00
53.00
52.00
52.69
52.32
+1.23%
130,509
1.05
Mar 31, 2026
53.24
53.75
51.52
52.05
51.69
-1.31%
117,594
0.96
Mar 30, 2026
52.40
52.88
51.89
52.74
52.37
+1.82%
90,444
0.74
Mar 27, 2026
51.83
52.35
51.39
51.80
51.44
-0.44%
95,953
0.79
Mar 26, 2026
50.86
52.38
50.70
52.03
51.67
+1.80%
105,877
0.87
Mar 25, 2026
51.45
51.48
49.86
51.11
50.76
-0.12%
111,754
0.92
Mar 24, 2026
50.45
52.31
50.45
51.17
50.82
+0.49%
144,180
1.21
Mar 23, 2026
51.04
51.74
50.37
50.92
50.57
+1.49%
161,693
1.38
Mar 20, 2026
51.07
51.58
50.10
50.17
49.82
-1.63%
941,515
9.08
Mar 19, 2026
49.85
51.50
49.71
51.00
50.65
+1.39%
170,021
1.66
Mar 18, 2026
50.87
51.23
49.65
50.30
49.95
-1.97%
159,389
1.52
Mar 17, 2026
52.38
52.39
51.25
51.31
50.95
-1.35%
114,154
1.09
Mar 16, 2026
53.03
53.03
51.50
52.01
51.65
-0.74%
120,202
1.15
Mar 13, 2026
52.25
52.65
51.50
52.40
52.04
+0.89%
113,546
1.08
Mar 12, 2026
50.78
52.75
50.78
51.94
51.58
+1.07%
120,092
1.12
Mar 11, 2026
51.63
52.53
50.69
51.39
51.03
-1.34%
116,552
1.09
Mar 10, 2026
54.05
54.12
51.95
52.09
51.73
-3.61%
135,691
1.27
Mar 09, 2026
53.58
54.50
52.69
54.04
53.67
-0.13%
81,947
0.76
Rows: