Middlesex Water (MSEX)
NASDAQ: MSEX
· Real-Time Price · USD
53.50
0.53 (1.00%)
At close: Sep 26, 2025, 3:59 PM
53.50
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
MSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.02 | 53.76 | 52.80 | 53.50 | 53.50 | 1.00% | 101,563 |
| Sep 25, 2025 | 53.71 | 54.35 | 52.69 | 52.97 | 52.97 | -1.12% | 97,500 |
| Sep 24, 2025 | 54.06 | 54.49 | 53.48 | 53.57 | 53.57 | -1.49% | 92,625 |
| Sep 23, 2025 | 53.48 | 54.52 | 53.18 | 54.38 | 54.38 | 1.68% | 109,029 |
| Sep 22, 2025 | 52.71 | 53.60 | 52.71 | 53.48 | 53.48 | 1.29% | 156,149 |
| Sep 19, 2025 | 53.10 | 53.12 | 52.10 | 52.80 | 52.80 | -0.56% | 479,800 |
| Sep 18, 2025 | 52.61 | 53.54 | 52.00 | 53.10 | 53.10 | 0.74% | 108,100 |
| Sep 17, 2025 | 52.20 | 53.49 | 51.90 | 52.71 | 52.71 | 1.58% | 169,915 |
| Sep 16, 2025 | 52.57 | 53.10 | 51.82 | 51.89 | 51.89 | -1.72% | 101,000 |
| Sep 15, 2025 | 54.15 | 54.15 | 52.69 | 52.80 | 52.80 | -2.08% | 160,104 |
| Sep 12, 2025 | 53.83 | 54.25 | 53.16 | 53.92 | 53.92 | 0.06% | 174,300 |
| Sep 11, 2025 | 52.86 | 54.08 | 52.86 | 53.89 | 53.89 | 1.74% | 148,823 |
| Sep 10, 2025 | 52.88 | 53.04 | 52.30 | 52.97 | 52.97 | -0.23% | 179,635 |
| Sep 9, 2025 | 53.10 | 53.61 | 52.47 | 53.09 | 53.09 | -0.02% | 135,400 |
| Sep 8, 2025 | 54.06 | 54.06 | 52.86 | 53.10 | 53.10 | -1.98% | 161,805 |
| Sep 5, 2025 | 53.50 | 54.29 | 53.17 | 54.17 | 54.17 | 1.73% | 216,200 |
| 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 |