Middlesex Water Company - Common Stock (NQ:MSEX)

50.93 +0.05 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	50.90	51.60	50.51	50.93	164,053	+0.05(+0.10%)
Apr 30, 2026	51.62	52.74	50.59	50.88	213,357	-1.11(-2.14%)
Apr 29, 2026	52.91	53.03	51.87	51.99	102,076	-1.45(-2.71%)
Apr 28, 2026	53.77	54.49	53.17	53.44	107,742	+0.26(+0.49%)
Apr 27, 2026	53.63	54.28	52.99	53.18	114,743	-0.32(-0.60%)
Apr 24, 2026	53.84	55.02	52.98	53.50	636,719	-0.83(-1.53%)
Apr 23, 2026	53.86	55.14	53.86	54.33	115,201	+0.85(+1.59%)
Apr 22, 2026	53.10	53.80	52.99	53.48	135,104	+0.63(+1.19%)
Apr 21, 2026	53.67	54.30	52.85	52.85	140,769	-0.87(-1.62%)
Apr 20, 2026	51.95	54.33	51.89	53.72	192,097	+2.41(+4.70%)
Apr 17, 2026	50.78	51.36	49.90	51.31	500,888	+0.68(+1.34%)
Apr 16, 2026	50.47	51.34	49.89	50.63	217,647	+0.04(+0.08%)
Apr 15, 2026	52.00	52.08	50.27	50.59	171,589	-1.27(-2.45%)
Apr 14, 2026	51.80	52.17	51.04	51.86	210,829	-0.09(-0.17%)
Apr 13, 2026	55.55	56.15	51.80	51.95	363,953	-3.90(-6.98%)
Apr 10, 2026	55.24	56.30	54.97	55.85	116,140	+0.38(+0.69%)
Apr 09, 2026	53.46	55.88	53.40	55.47	137,362	+1.82(+3.39%)
Apr 08, 2026	53.58	53.87	52.66	53.65	137,570	+0.50(+0.94%)
Apr 07, 2026	52.69	53.46	52.01	53.15	82,457	+0.35(+0.66%)
Apr 06, 2026	53.80	53.80	52.62	52.80	85,860	-1.00(-1.86%)
Apr 02, 2026	52.93	53.94	52.79	53.80	120,757	+1.11(+2.11%)
Apr 01, 2026	52.00	53.00	52.00	52.69	130,510	+0.64(+1.23%)
Mar 31, 2026	53.24	53.75	51.52	52.05	117,595	-0.69(-1.31%)
Mar 30, 2026	52.40	52.88	51.88	52.74	90,445	+0.94(+1.81%)
Mar 27, 2026	51.83	52.35	51.39	51.80	95,954	-0.23(-0.44%)
Mar 26, 2026	50.86	52.38	50.70	52.03	105,878	+0.92(+1.80%)
Mar 25, 2026	51.45	51.48	49.86	51.11	111,754	-0.06(-0.12%)
Mar 24, 2026	50.45	52.30	50.45	51.17	144,171	+0.25(+0.49%)
Mar 23, 2026	51.04	51.74	50.37	50.92	161,693	+0.75(+1.49%)
Mar 20, 2026	51.07	51.58	50.10	50.17	941,558	-0.83(-1.63%)
Mar 19, 2026	49.85	51.50	49.71	51.00	170,023	+0.70(+1.39%)
Mar 18, 2026	50.87	51.23	49.65	50.30	159,389	-1.01(-1.97%)
Mar 17, 2026	52.38	52.39	51.25	51.31	114,154	-0.70(-1.35%)
Mar 16, 2026	53.03	53.03	51.50	52.01	120,203	-0.39(-0.74%)
Mar 13, 2026	52.25	52.65	51.50	52.40	113,546	+0.46(+0.89%)
Mar 12, 2026	50.78	52.75	50.78	51.94	120,093	+0.55(+1.07%)
Mar 11, 2026	51.63	52.53	50.69	51.39	116,553	-0.70(-1.34%)
Mar 10, 2026	54.04	54.12	51.95	52.09	135,692	-1.95(-3.61%)
Mar 09, 2026	53.58	54.50	52.69	54.04	81,949	-0.07(-0.13%)
Mar 06, 2026	53.18	54.27	52.79	54.11	120,497	+0.35(+0.65%)
Mar 05, 2026	54.80	54.80	53.46	53.76	103,581	-1.69(-3.05%)
Mar 04, 2026	55.42	55.72	54.47	55.45	95,047	-0.01(-0.02%)
Mar 03, 2026	53.78	55.71	53.27	55.46	120,548	+0.91(+1.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.