MSEX - MIDDLESEX WATER CO
51.31
0.680 1.325%
Share volume: 500,888
Last Updated: 04-17-2026
Utilities/Water Supply:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$50.63
0.68
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $50.78 | $50.78 | $51.36 | $51.36 | $49.90 | $49.90 | $51.31 | $51.31 | 500,888 | $500,688.00 |
| 04-16-2026 | $50.47 | $50.47 | $51.34 | $51.34 | $49.89 | $49.89 | $50.63 | $50.63 | 217,647 | $217,647.00 |
| 04-15-2026 | $52.00 | $52.00 | $52.08 | $52.08 | $50.27 | $50.27 | $50.59 | $50.59 | 171,589 | $171,589.00 |
| 04-14-2026 | $51.80 | $51.80 | $52.17 | $52.17 | $51.04 | $51.04 | $51.86 | $51.86 | 210,829 | $210,829.00 |
| 04-13-2026 | $55.55 | $55.55 | $56.15 | $56.15 | $51.80 | $51.80 | $51.95 | $51.95 | 363,972 | $363,972.00 |
| 04-10-2026 | $55.24 | $55.24 | $56.30 | $56.30 | $54.97 | $54.97 | $55.85 | $55.85 | 116,140 | $116,140.00 |
| 04-09-2026 | $53.46 | $53.46 | $55.88 | $55.88 | $53.40 | $53.40 | $55.47 | $55.47 | 137,361 | $137,361.00 |
| 04-08-2026 | $53.58 | $53.58 | $53.87 | $53.87 | $52.66 | $52.66 | $53.65 | $53.65 | 137,570 | $137,570.00 |
| 04-07-2026 | $52.69 | $52.69 | $53.46 | $53.46 | $52.01 | $52.01 | $53.15 | $53.15 | 82,457 | $82,457.00 |
| 04-06-2026 | $53.80 | $53.80 | $53.80 | $53.80 | $52.62 | $52.62 | $52.80 | $52.80 | 85,860 | $85,860.00 |