MSEX - MIDDLESEX WATER CO
55.45
-0.010 -0.018%
Share volume: 95,047
Last Updated: 03-04-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$55.46
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $55.42 | $55.42 | $55.72 | $55.72 | $54.47 | $54.47 | $55.45 | $55.45 | 95,047 | $95,047.00 |
| 03-03-2026 | $53.78 | $53.78 | $55.71 | $55.71 | $53.27 | $53.27 | $55.46 | $55.46 | 120,548 | $120,548.00 |
| 03-02-2026 | $54.01 | $54.01 | $55.16 | $55.16 | $53.99 | $53.99 | $54.55 | $54.55 | 123,706 | $123,706.00 |
| 02-27-2026 | $53.74 | $53.74 | $54.77 | $54.77 | $53.74 | $53.74 | $54.00 | $54.00 | 105,121 | $105,121.00 |
| 02-26-2026 | $54.61 | $54.61 | $54.94 | $54.94 | $53.66 | $53.66 | $53.69 | $53.69 | 147,684 | $147,684.00 |
| 02-25-2026 | $54.55 | $54.55 | $54.81 | $54.81 | $53.06 | $53.06 | $54.61 | $54.61 | 84,459 | $84,459.00 |
| 02-24-2026 | $54.80 | $54.80 | $55.00 | $55.00 | $53.99 | $53.99 | $54.48 | $54.48 | 97,400 | $97,400.00 |
| 02-23-2026 | $54.46 | $54.46 | $55.26 | $55.26 | $53.85 | $53.85 | $54.80 | $54.80 | 109,322 | $109,322.00 |
| 02-20-2026 | $55.67 | $55.67 | $56.11 | $56.11 | $53.64 | $53.64 | $54.13 | $54.13 | 101,147 | $101,147.00 |
| 02-19-2026 | $53.69 | $53.69 | $54.88 | $54.88 | $53.69 | $53.69 | $54.47 | $54.47 | 160,439 | $160,439.00 |