Middlesex Water (MSEX)
NASDAQ: MSEX
· Real-Time Price · USD
54.17
0.92 (1.73%)
At close: Sep 05, 2025, 3:59 PM
54.17
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
MSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.50 | 54.29 | 53.17 | 54.17 | 54.17 | 1.73% | 209,162 |
| Sep 4, 2025 | 53.36 | 53.95 | 52.81 | 53.25 | 53.25 | 0.38% | 207,800 |
| Sep 3, 2025 | 51.95 | 53.12 | 51.73 | 53.05 | 53.05 | 1.24% | 125,501 |
| Sep 2, 2025 | 53.40 | 53.97 | 51.99 | 52.40 | 52.40 | -2.13% | 129,800 |
| Aug 29, 2025 | 53.87 | 54.14 | 53.24 | 53.54 | 53.54 | -0.52% | 146,200 |
| Aug 28, 2025 | 53.89 | 54.16 | 53.39 | 53.82 | 53.82 | -0.30% | 126,800 |
| Aug 27, 2025 | 53.27 | 54.08 | 53.27 | 53.98 | 53.98 | 1.43% | 75,300 |
| Aug 26, 2025 | 53.70 | 53.82 | 52.83 | 53.22 | 53.22 | -0.56% | 173,000 |
| Aug 25, 2025 | 54.15 | 54.28 | 53.38 | 53.52 | 53.52 | -1.91% | 110,308 |
| Aug 22, 2025 | 53.17 | 54.67 | 52.86 | 54.56 | 54.56 | 3.31% | 179,400 |
| Aug 21, 2025 | 52.81 | 53.72 | 52.50 | 52.81 | 52.81 | -0.56% | 89,630 |
| Aug 20, 2025 | 53.44 | 54.05 | 53.03 | 53.11 | 53.11 | -0.21% | 77,135 |
| 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 |