Middlesex Water (MSEX)
NASDAQ: MSEX
· Real-Time Price · USD
53.03
-0.08 (-0.15%)
At close: Aug 21, 2025, 11:58 AM
MSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 53.44 | 54.05 | 53.03 | 53.11 | 53.11 | -0.21% | 77,123 |
| Aug 19, 2025 | 52.49 | 53.41 | 52.17 | 53.22 | 53.22 | 1.90% | 79,413 |
| Aug 18, 2025 | 52.88 | 53.00 | 52.16 | 52.23 | 52.23 | -1.42% | 89,226 |
| Aug 15, 2025 | 52.89 | 53.08 | 51.87 | 52.98 | 52.98 | -0.09% | 115,200 |
| Aug 14, 2025 | 53.97 | 54.15 | 52.70 | 53.03 | 52.69 | -1.85% | 100,200 |
| Aug 13, 2025 | 53.92 | 54.46 | 53.48 | 54.03 | 53.68 | 0.20% | 122,182 |
| Aug 12, 2025 | 53.49 | 54.30 | 52.97 | 53.92 | 53.57 | 0.97% | 125,382 |
| Aug 11, 2025 | 53.19 | 53.65 | 52.35 | 53.40 | 53.06 | 0.68% | 108,510 |
| Aug 8, 2025 | 53.38 | 53.66 | 52.86 | 53.04 | 52.70 | -0.43% | 62,931 |
| Aug 7, 2025 | 51.78 | 53.49 | 51.75 | 53.27 | 52.93 | 3.00% | 131,618 |
| Aug 6, 2025 | 52.44 | 52.53 | 51.44 | 51.72 | 51.39 | -0.40% | 94,045 |
| Aug 5, 2025 | 52.81 | 52.99 | 51.79 | 51.93 | 51.60 | -2.35% | 139,500 |
| Aug 4, 2025 | 52.41 | 53.78 | 52.35 | 53.18 | 52.84 | 1.51% | 157,500 |
| Aug 1, 2025 | 51.19 | 52.76 | 50.34 | 52.39 | 52.05 | 1.53% | 200,300 |
| Jul 31, 2025 | 51.34 | 52.35 | 51.24 | 51.60 | 51.27 | -0.69% | 200,207 |
| Jul 30, 2025 | 52.19 | 52.91 | 51.68 | 51.96 | 51.63 | -0.56% | 147,100 |
| Jul 29, 2025 | 51.75 | 52.29 | 51.15 | 52.25 | 51.92 | 1.42% | 141,300 |
| Jul 28, 2025 | 51.76 | 52.16 | 51.18 | 51.52 | 51.19 | -1.11% | 148,355 |
| Jul 25, 2025 | 52.64 | 53.48 | 51.76 | 52.10 | 51.77 | -0.86% | 165,064 |
| Jul 24, 2025 | 53.56 | 53.85 | 52.51 | 52.55 | 52.21 | -2.50% | 133,000 |