Dark

MSEX
Middlesex Water Co
stock NASDAQ

At Close

Jul 2, 2026 3:59:52 PM EDT

57.54USD+1.715%(+0.97)212,578

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.57)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

57.55USD+0.017%(+0.01)20,730

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	56.5000	57.9900	56.500000	57.5500	+1.732%	212,578	0.000%
2026-07-01	56.1300	57.1500	55.150000	56.5700	+0.730%	194,503	+1.732%
2026-06-30	56.0700	57.2200	55.600000	56.1600	+0.232%	183,478	+2.475%
2026-06-29	55.4600	56.2400	54.880000	56.0300	+0.991%	174,643	+2.713%
2026-06-26	54.9900	55.5200	54.600000	55.4800	+1.649%	497,517	+3.731%
2026-06-25	54.2900	54.9000	53.855000	54.5800	+1.037%	148,086	+5.442%
2026-06-24	53.1400	54.0800	53.140000	54.0200	+2.194%	193,569	+6.535%
2026-06-23	52.2800	53.1100	51.947000	52.8600	+2.086%	123,659	+8.872%
2026-06-22	51.8400	52.4300	51.515000	51.7800	-0.538%	150,721	+11.143%
2026-06-18	52.2500	52.5800	51.610000	52.0600	+0.424%	269,680	+10.546%
2026-06-17	52.3900	52.6600	51.440000	51.8400	-1.220%	195,702	+11.015%
2026-06-16	52.7100	53.2800	52.340000	52.4800	-0.436%	182,551	+9.661%
2026-06-15	52.6600	53.0500	52.040000	52.7100	-0.444%	133,375	+9.182%
2026-06-12	52.5100	53.6389	52.435000	52.9450	+0.925%	85,758	+8.698%
2026-06-11	53.7200	54.7300	52.390000	52.4600	-2.345%	225,192	+9.703%
2026-06-10	54.3400	54.9700	53.475000	53.7200	-0.241%	122,373	+7.130%
2026-06-09	52.9700	54.4700	52.510000	53.8500	+2.338%	127,244	+6.871%
2026-06-08	53.3700	53.6500	52.500000	52.6200	-1.405%	83,688	+9.369%
2026-06-05	52.7700	53.9000	52.460000	53.3700	+1.890%	82,862	+7.832%
2026-06-04	52.6400	53.1900	52.060000	52.3800	+0.867%	85,789	+9.870%
2026-06-03	52.7200	53.1100	51.760000	51.9300	-1.480%	136,043	+10.822%
2026-06-02	51.4500	52.7900	51.450000	52.7100	+1.796%	120,820	+9.182%
2026-06-01	52.3100	52.4450	51.480000	51.7800	-1.428%	110,361	+11.143%
2026-05-29	52.0100	52.7800	51.780000	52.5300	+0.671%	146,763	+9.556%
2026-05-28	52.3300	53.0199	51.900000	52.1800	-0.912%	92,365	+10.291%
2026-05-27	52.3300	52.9400	51.870000	52.6600	+1.114%	95,180	+9.286%
2026-05-26	52.0200	52.3000	51.580000	52.0800	-0.058%	108,449	+10.503%
2026-05-22	51.7800	52.5200	51.470000	52.1100	+0.696%	173,307	+10.439%
2026-05-21	50.9900	52.0200	50.810000	51.7500	+0.956%	90,593	+11.208%
2026-05-20	50.8400	51.4300	50.620000	51.2600	+0.569%	137,053	+12.271%
2026-05-19	51.0700	51.7800	50.720000	50.9700	-0.196%	78,610	+12.910%
2026-05-18	50.5800	51.8250	50.580000	51.0700	+1.591%	121,389	+12.688%
2026-05-15	51.3300	51.4300	50.240000	50.2700	-3.178%	109,548	+14.482%
2026-05-14	52.2300	52.8700	51.555000	51.9200	-0.211%	98,586	+10.844%
2026-05-13	51.4100	52.4400	51.050000	52.0300	+0.193%	94,588	+10.609%
2026-05-12	51.9400	52.8500	51.825000	51.9300	+0.193%	140,809	+10.822%
2026-05-11	51.9050	52.2100	51.160000	51.8300	+0.524%	86,040	+11.036%
2026-05-08	51.7400	52.2800	51.540000	51.5600	+0.292%	62,413	+11.618%
2026-05-07	51.0000	52.0750	50.460000	51.4100	+0.508%	138,126	+11.943%
2026-05-06	50.9800	51.3300	50.130000	51.1500	+0.432%	112,601	+12.512%
2026-05-05	51.5200	51.6600	50.845000	50.9300	-0.663%	100,077	+12.998%
2026-05-04	50.5600	51.7300	50.030000	51.2700	+0.668%	124,206	+12.249%
2026-05-01	50.9000	51.6050	50.510000	50.9300	+0.098%	164,053	+12.998%
2026-04-30	51.6200	52.7399	50.585000	50.8800	-2.135%	213,368	+13.109%
2026-04-29	52.9100	53.0350	51.870000	51.9900	-2.713%	102,076	+10.694%
2026-04-28	53.7700	54.4900	53.170000	53.4400	+0.489%	107,752	+7.691%
2026-04-27	53.6300	54.2850	52.990000	53.1800	-0.598%	114,743	+8.217%
2026-04-24	53.8400	55.0200	52.980000	53.5000	-1.528%	636,719	+7.570%
2026-04-23	53.8600	55.1400	53.860000	54.3300	+1.589%	115,201	+5.927%
2026-04-22	53.1000	53.7950	52.995000	53.4800	+1.192%	135,104	+7.610%
2026-04-21	53.6700	54.3050	52.850000	52.8500	-1.620%	140,819	+8.893%
2026-04-20	51.9500	54.3300	51.925000	53.7200	+4.697%	189,720	+7.130%
2026-04-17	50.7800	51.3600	49.900000	51.3100	+1.343%	500,888	+12.161%
2026-04-16	50.4700	51.3350	49.890000	50.6300	+0.079%	217,647	+13.668%
2026-04-15	52.0000	52.0800	50.270000	50.5900	-2.449%	171,589	+13.758%
2026-04-14	51.8000	52.1700	51.040000	51.8600	-0.173%	210,829	+10.972%
2026-04-13	55.5500	56.1500	51.800000	51.9500	-6.983%	363,972	+10.780%
2026-04-10	55.2400	56.3000	54.970000	55.8500	+0.685%	115,537	+3.044%
2026-04-09	53.4600	55.8800	53.400000	55.4700	+3.392%	137,362	+3.750%
2026-04-08	53.5800	53.8700	52.660000	53.6500	+0.941%	137,570	+7.269%
2026-04-07	52.6900	53.4600	52.010000	53.1500	+0.663%	82,457	+8.278%
2026-04-06	53.8000	53.8000	52.620000	52.8000	-1.859%	85,860	+8.996%
2026-04-02	52.9300	53.9400	52.790000	53.8000	+2.107%	120,757	+6.970%
2026-04-01	52.0000	53.0000	52.000000	52.6900	+1.230%	130,510	+9.224%
2026-03-31	53.2400	53.7500	51.520000	52.0500	-1.308%	117,595	+10.567%
2026-03-30	52.4000	52.8800	51.885000	52.7400	+1.815%	90,445	+9.120%
2026-03-27	51.8300	52.3500	51.390000	51.8000	-0.442%	95,954	+11.100%
2026-03-26	50.8600	52.3800	50.700100	52.0300	+1.800%	105,878	+10.609%
2026-03-25	51.4500	51.4800	49.860000	51.1100	-0.117%	111,754	+12.600%
2026-03-24	50.4500	52.3050	50.450000	51.1700	+0.491%	144,181	+12.468%
2026-03-23	51.0400	51.7400	50.370000	50.9200	+1.495%	161,693	+13.020%
2026-03-20	51.0700	51.5800	50.100000	50.1700	-1.627%	941,553	+14.710%
2026-03-19	49.8500	51.5000	49.710000	51.0000	+1.392%	170,021	+12.843%
2026-03-18	50.8700	51.2300	49.650000	50.3000	-1.968%	159,389	+14.414%
2026-03-17	52.3800	52.3900	51.250000	51.3100	-1.346%	114,154	+12.161%
2026-03-16	53.0300	53.0300	51.500000	52.0100	-0.744%	120,202	+10.652%
2026-03-13	52.2500	52.6500	51.500000	52.4000	+0.886%	113,546	+9.828%
2026-03-12	50.7800	52.7500	50.780000	51.9400	+1.070%	120,093	+10.801%
2026-03-11	51.6300	52.5300	50.690000	51.3900	-1.344%	116,553	+11.987%
2026-03-10	54.0450	54.1200	51.950000	52.0900	-3.608%	135,692	+10.482%
2026-03-09	53.5800	54.5000	52.690000	54.0400	-0.129%	81,947	+6.495%
2026-03-06	53.1800	54.2700	52.790000	54.1100	+0.651%	120,497	+6.357%
2026-03-05	54.8000	54.8000	53.460000	53.7600	-3.048%	103,581	+7.050%
2026-03-04	55.4200	55.7200	54.470000	55.4500	-0.018%	95,049	+3.787%
2026-03-03	53.7800	55.7100	53.270000	55.4600	+1.668%	120,548	+3.768%
2026-03-02	54.0100	55.1599	53.985000	54.5500	+1.019%	123,706	+5.500%
2026-02-27	53.7400	54.7700	53.740000	54.0000	+0.577%	105,080	+6.574%
2026-02-26	54.6100	54.9400	53.660000	53.6900	-1.685%	147,679	+7.189%
2026-02-25	54.5500	54.8100	53.060000	54.6100	+0.239%	84,170	+5.384%
2026-02-24	54.8000	55.0000	53.985000	54.4800	-0.584%	97,401	+5.635%
2026-02-23	54.4600	55.2550	53.850000	54.8000	+1.238%	109,323	+5.018%
2026-02-20	55.6700	56.1100	53.635000	54.1300	-0.624%	101,147	+6.318%
2026-02-19	53.6900	54.8800	53.690000	54.4700	+0.740%	160,439	+5.654%
2026-02-18	54.9800	54.9800	54.070000	54.0700	-1.834%	91,275	+6.436%
2026-02-17	55.5400	56.5100	54.860000	55.0800	-0.560%	106,407	+4.484%
2026-02-13	53.7000	55.6900	53.455000	55.3900	+3.436%	110,283	+3.900%
2026-02-12	52.5400	54.2600	52.020000	53.5500	+3.558%	151,665	+7.470%
2026-02-11	52.4600	52.4600	51.000000	51.7100	-1.430%	72,916	+11.294%
2026-02-10	51.3500	52.8200	51.260000	52.4600	+2.883%	89,544	+9.703%
2026-02-09	51.3500	51.4200	50.010000	50.9900	-0.488%	124,680	+12.865%
2026-02-06	52.8700	52.9300	51.210000	51.2400	-2.251%	122,028	+12.315%
2026-02-05	52.2400	53.1700	52.160000	52.4200	+0.730%	120,732	+9.786%
2026-02-04	51.8400	52.8300	51.130000	52.0400	+1.363%	206,602	+10.588%
2026-02-03	51.9600	53.0982	51.290000	51.3400	-1.155%	106,005	+12.096%
2026-02-02	52.8400	53.2500	51.630000	51.9400	-0.840%	123,788	+10.801%
2026-01-30	51.9200	52.5550	51.370000	52.3800	+0.750%	147,993	+9.870%
2026-01-29	51.4900	52.7999	51.490000	51.9900	+0.717%	128,498	+10.694%
2026-01-28	52.6400	53.0950	51.240000	51.6200	-1.900%	106,787	+11.488%
2026-01-27	52.2500	53.1750	52.225000	52.6200	+0.554%	72,838	+9.369%
2026-01-26	52.3200	53.3100	52.010000	52.3300	+0.076%	61,008	+9.975%
2026-01-23	53.1800	53.3500	52.190000	52.2900	-2.225%	64,105	+10.059%
2026-01-22	53.4700	53.9750	53.350000	53.4800	+0.300%	98,602	+7.610%
2026-01-21	53.5100	53.9050	52.845000	53.3200	+0.244%	91,537	+7.933%
2026-01-20	54.2700	54.2900	53.040000	53.1900	-2.332%	101,145	+8.197%
2026-01-16	54.7900	55.2800	54.460000	54.4600	-1.144%	166,846	+5.674%
2026-01-15	54.1400	55.6100	53.665000	55.0900	+2.000%	116,425	+4.465%
2026-01-14	52.6600	54.0500	52.660000	54.0100	+2.759%	111,495	+6.554%
2026-01-13	52.6800	53.0100	51.925000	52.5600	-0.455%	86,367	+9.494%
2026-01-12	51.8900	53.6900	51.480000	52.8000	+2.128%	101,037	+8.996%
2026-01-09	51.1500	51.9000	51.100000	51.7000	+1.412%	92,066	+11.315%
2026-01-08	50.1300	51.8999	50.130000	50.9800	+1.111%	150,212	+12.887%
2026-01-07	51.1000	51.2400	49.970000	50.4200	-1.021%	111,981	+14.141%
2026-01-06	49.9400	50.9900	49.840100	50.9400	+1.474%	109,334	+12.976%
2026-01-05	49.9200	50.5400	49.610000	50.2000	-0.139%	111,413	+14.641%
2026-01-02	50.4200	50.7400	49.939200	50.2700	-0.298%	92,422	+14.482%
2025-12-31	50.8300	51.2950	50.370000	50.4200	-1.021%	78,693	+14.141%
2025-12-30	51.4000	51.8900	50.920000	50.9400	-0.895%	85,117	+12.976%
2025-12-29	51.6100	51.9500	51.360000	51.4000	-0.097%	100,286	+11.965%
2025-12-26	51.9700	52.1650	51.225000	51.4500	-0.522%	75,811	+11.856%
2025-12-24	51.5500	51.9700	51.175000	51.7200	+0.213%	56,517	+11.272%
2025-12-23	52.2700	52.2700	51.470000	51.6100	-1.016%	83,610	+11.509%
2025-12-22	51.2700	52.5800	51.270000	52.1400	+0.851%	89,184	+10.376%
2025-12-19	53.3400	53.3400	51.610000	51.7000	-3.401%	297,321	+11.315%
2025-12-18	53.4300	53.8400	52.750000	53.5200	+0.206%	126,049	+7.530%
2025-12-17	53.1800	54.2500	52.960000	53.4100	+0.300%	101,620	+7.751%
2025-12-16	52.9800	53.5000	52.170000	53.2500	+0.339%	184,991	+8.075%
2025-12-15	52.9000	53.7700	51.550000	53.0700	+0.038%	214,443	+8.442%
2025-12-12	52.4500	53.5600	51.890000	53.0500	+1.726%	122,760	+8.483%
2025-12-11	51.8000	52.7450	51.420000	52.1500	+1.479%	107,557	+10.355%
2025-12-10	50.7500	51.7600	50.350000	51.3900	+0.923%	172,050	+11.987%
2025-12-09	51.0400	52.2500	50.510000	50.9200	-0.235%	108,860	+13.020%
2025-12-08	52.0800	52.3900	50.320000	51.0400	-1.676%	248,629	+12.755%
2025-12-05	51.3400	52.6400	50.440000	51.9100	+1.091%	208,063	+10.865%
2025-12-04	50.9600	52.4100	50.860000	51.3500	+0.411%	183,098	+12.074%
2025-12-03	51.0900	51.5500	50.300000	51.1400	+0.511%	148,472	+12.534%
2025-12-02	51.0500	51.8600	50.530000	50.8800	-0.722%	102,158	+13.109%
2025-12-01	50.6600	52.1000	50.310000	51.2500	-0.117%	214,784	+12.293%
2025-11-28	51.1100	51.3100	50.500000	51.3100	+0.274%	73,887	+12.161%
2025-11-26	50.5000	51.6750	50.170000	51.1700	+1.067%	220,494	+12.468%
2025-11-25	50.4000	51.3800	50.275000	50.6300	+1.524%	115,420	+13.668%
2025-11-24	50.0200	50.6500	49.000100	49.8700	-0.280%	222,262	+15.400%
2025-11-21	48.6600	50.7300	48.440000	50.0100	+2.922%	133,309	+15.077%
2025-11-20	49.0800	49.9500	48.190000	48.5900	-0.532%	124,312	+18.440%
2025-11-19	50.4300	50.4300	48.545000	48.8500	-3.325%	114,412	+17.810%
2025-11-18	51.6500	51.6500	50.420000	50.5300	-2.112%	107,209	+13.893%
2025-11-17	51.9800	52.3700	51.155000	51.6200	-1.676%	79,442	+11.488%
2025-11-14	52.5500	53.0000	51.500000	52.5000	-0.114%	102,832	+9.619%
2025-11-13	52.2800	53.3900	51.930000	52.5600	-0.171%	107,778	+9.494%
2025-11-12	53.3300	54.2050	52.480000	52.6500	-2.028%	128,460	+9.307%
2025-11-11	53.1700	54.6400	53.150000	53.7400	+1.954%	95,028	+7.090%
2025-11-10	53.2000	53.8700	52.240000	52.7100	-1.605%	102,306	+9.182%
2025-11-07	53.2700	53.6700	52.195000	53.5700	+1.439%	143,262	+7.430%
2025-11-06	52.6500	53.9200	52.420000	52.8100	-0.490%	120,927	+8.976%
2025-11-05	54.5000	54.6700	52.900000	53.0700	-3.298%	243,993	+8.442%
2025-11-04	50.5200	55.0700	50.000000	54.8800	+9.936%	421,747	+4.865%
2025-11-03	49.0800	52.7800	44.170000	49.9200	-13.137%	669,984	+15.284%
2025-10-31	56.2500	57.7100	55.655000	57.4700	+0.966%	178,691	+0.139%
2025-10-30	58.1000	59.3199	56.630000	56.9200	-1.879%	112,916	+1.107%
2025-10-29	60.7800	60.7800	57.560000	58.0100	-4.886%	87,927	-0.793%
2025-10-28	61.6000	61.6000	59.900000	60.9900	-1.566%	176,995	-5.640%
2025-10-27	60.3300	62.1750	59.030000	61.9600	+2.651%	147,784	-7.117%
2025-10-24	60.8700	61.0000	59.815000	60.3600	0.000%	62,064	-4.655%
2025-10-23	59.9100	60.4500	58.850000	60.3600	+0.516%	113,019	-4.655%
2025-10-22	60.2900	61.2300	59.365000	60.0500	+0.050%	123,629	-4.163%
2025-10-21	59.9000	60.2600	58.135000	60.0200	-0.008%	187,584	-4.115%
2025-10-20	58.3700	60.1500	58.010000	60.0250	+2.976%	138,954	-4.123%
2025-10-17	58.4800	58.9999	56.390000	58.2900	-0.325%	151,080	-1.270%
2025-10-16	58.3500	59.3400	58.038000	58.4800	+0.051%	149,038	-1.590%
2025-10-15	56.5000	58.5700	56.500000	58.4500	+3.561%	111,628	-1.540%
2025-10-14	55.9100	56.9500	55.860000	56.4400	+1.438%	103,372	+1.967%
2025-10-13	57.2000	57.3250	55.200000	55.6400	-2.727%	133,899	+3.433%
2025-10-10	56.7300	57.6100	56.329500	57.2000	+1.149%	155,115	+0.612%
2025-10-09	55.1300	56.5900	54.410000	56.5500	+2.464%	116,703	+1.768%
2025-10-08	55.0900	55.2600	54.511300	55.1900	+0.620%	62,094	+4.276%
2025-10-07	54.2100	55.2300	54.190000	54.8500	+1.311%	71,745	+4.923%
2025-10-06	53.4000	54.4200	53.240000	54.1400	+1.064%	91,449	+6.298%
2025-10-03	52.6300	54.1400	52.630000	53.5700	+1.612%	107,224	+7.430%
2025-10-02	52.5950	52.8200	51.900000	52.7200	-0.114%	91,311	+9.162%
2025-10-01	53.9400	53.9400	52.665000	52.7800	-2.476%	82,407	+9.038%
2025-09-30	53.2200	54.3100	53.145000	54.1200	+1.443%	95,235	+6.338%
2025-09-29	53.4600	53.6700	52.750000	53.3500	-0.280%	126,609	+7.873%
2025-09-26	53.0200	53.7550	52.800000	53.5000	+1.001%	102,146	+7.570%
2025-09-25	53.7100	54.3500	52.685000	52.9700	-1.120%	97,471	+8.646%
2025-09-24	54.0600	54.4862	53.475000	53.5700	-1.490%	92,625	+7.430%
2025-09-23	53.4800	54.5200	53.180000	54.3800	+1.683%	109,029	+5.829%
2025-09-22	52.7100	53.6000	52.710000	53.4800	+1.288%	156,149	+7.610%
2025-09-19	53.1000	53.1200	52.096700	52.8000	-0.565%	479,769	+8.996%
2025-09-18	52.6100	53.5400	52.000000	53.1000	+0.740%	108,073	+8.380%
2025-09-17	52.2000	53.4900	51.900000	52.7100	+1.580%	169,915	+9.182%
2025-09-16	52.5700	53.1000	51.820000	51.8900	-1.714%	100,974	+10.908%
2025-09-15	54.1500	54.1500	52.690000	52.7950	-2.086%	160,104	+9.007%
2025-09-12	53.8300	54.2500	53.156100	53.9200	+0.056%	174,300	+6.732%
2025-09-11	52.8600	54.0800	52.860000	53.8900	+1.737%	148,823	+6.792%
2025-09-10	52.8800	53.0400	52.301900	52.9700	-0.226%	179,635	+8.646%
2025-09-09	53.1000	53.6050	52.470000	53.0900	-0.019%	135,360	+8.401%
2025-09-08	54.0600	54.0600	52.860000	53.1000	-1.975%	161,805	+8.380%
2025-09-05	53.5000	54.2900	53.165000	54.1700	+1.728%	216,187	+6.240%
2025-09-04	53.3600	53.9500	52.810000	53.2500	+0.377%	207,766	+8.075%
2025-09-03	51.9500	53.1200	51.726200	53.0500	+1.250%	125,501	+8.483%
2025-09-02	53.4000	53.9700	51.989500	52.3950	-2.139%	129,771	+9.839%
2025-08-29	53.8700	54.1400	53.240000	53.5400	-0.520%	146,190	+7.490%
2025-08-28	53.8900	54.1600	53.390000	53.8200	-0.296%	126,787	+6.931%
2025-08-27	53.2700	54.0800	53.270000	53.9800	+1.428%	75,251	+6.614%
2025-08-26	53.7000	53.8200	52.825000	53.2200	-0.561%	172,987	+8.136%
2025-08-25	54.1500	54.2800	53.380000	53.5200	-1.906%	110,308	+7.530%
2025-08-22	53.1700	54.6700	52.860000	54.5600	+3.314%	179,394	+5.480%
2025-08-21	52.8100	53.7200	52.500000	52.8100	-0.565%	89,630	+8.976%
2025-08-20	53.4400	54.0500	53.030000	53.1100	-0.207%	77,135	+8.360%
2025-08-19	52.4900	53.4099	52.170000	53.2200	+1.895%	79,413	+8.136%
2025-08-18	52.8800	53.0000	52.160000	52.2300	-1.416%	89,226	+10.186%
2025-08-15	52.8900	53.0800	51.870000	52.9800	-0.094%	115,186	+8.626%
2025-08-14	53.9700	54.1500	52.696600	53.0300	-1.851%	100,168	+8.523%
2025-08-13	53.9200	54.4600	53.480000	54.0300	+0.204%	122,182	+6.515%
2025-08-12	53.4900	54.3000	52.970000	53.9200	+0.974%	125,382	+6.732%
2025-08-11	53.1900	53.6500	52.350000	53.4000	+0.679%	108,510	+7.772%
2025-08-08	53.3800	53.6600	52.855000	53.0400	-0.432%	62,931	+8.503%
2025-08-07	51.7800	53.4900	51.750000	53.2700	+2.997%	131,618	+8.035%
2025-08-06	52.4400	52.5300	51.440000	51.7200	-0.404%	94,045	+11.272%
2025-08-05	52.8100	52.9900	51.790000	51.9300	-2.351%	139,490	+10.822%
2025-08-04	52.4100	53.7750	52.350000	53.1800	+1.508%	157,468	+8.217%
2025-08-01	51.1900	52.7550	50.340000	52.3900	+1.531%	200,253	+9.849%
2025-07-31	51.3400	52.3500	51.235000	51.6000	-0.693%	200,207	+11.531%
2025-07-30	52.1900	52.9100	51.675000	51.9600	-0.555%	147,069	+10.758%
2025-07-29	51.7500	52.2900	51.150000	52.2500	+1.417%	141,252	+10.144%
2025-07-28	51.7600	52.1550	51.180000	51.5200	-1.113%	148,355	+11.704%
2025-07-25	52.6400	53.4750	51.760000	52.1000	-0.856%	165,064	+10.461%
2025-07-24	53.5600	53.8450	52.510000	52.5500	-2.505%	132,987	+9.515%
2025-07-23	54.4500	54.4500	53.010000	53.9000	-0.919%	1,023,568	+6.772%
2025-07-22	54.2400	55.6100	54.090000	54.4000	+0.221%	253,304	+5.790%
2025-07-21	54.2100	54.6700	53.840000	54.2800	+0.092%	131,090	+6.024%
2025-07-18	54.3700	55.3100	53.950000	54.2300	+0.724%	131,403	+6.122%
2025-07-17	53.8900	54.4450	53.630000	53.8400	-0.019%	118,788	+6.891%
2025-07-16	53.7500	54.3000	53.075000	53.8500	+0.880%	126,850	+6.871%
2025-07-15	55.3900	55.5300	53.380000	53.3800	-4.165%	116,126	+7.812%
2025-07-14	54.7400	56.9200	54.500000	55.7000	+1.884%	124,732	+3.321%
2025-07-11	55.6500	55.8550	54.560000	54.6700	-1.814%	87,231	+5.268%
2025-07-10	55.1700	56.5800	55.170000	55.6800	+0.162%	132,088	+3.358%
2025-07-09	54.6400	55.6300	54.380000	55.5900	+1.423%	67,631	+3.526%
2025-07-08	54.5900	55.3500	53.240000	54.8100	-0.128%	96,049	+4.999%
2025-07-07	55.4400	55.7750	54.615000	54.8800	-1.242%	115,631	+4.865%
2025-07-03	55.8900	56.2150	54.610000	55.5700	-0.573%	74,220	+3.563%
2025-07-02	55.8600	56.6500	55.450000	55.8900	-0.463%	138,768	+2.970%
2025-07-01	54.2000	56.3900	54.080000	56.1500	+3.636%	157,471	+2.493%
2025-06-30	54.2300	54.9100	53.210000	54.1800	-0.605%	143,412	+6.220%
2025-06-27	54.6000	55.0000	54.170000	54.5100	-0.037%	145,257	+5.577%
2025-06-26	54.5500	55.1000	53.940000	54.5300	-0.092%	80,728	+5.538%
2025-06-25	56.4900	56.4900	54.290000	54.5800	-3.925%	200,322	+5.442%
2025-06-24	58.0400	58.0400	56.540000	56.8100	-1.183%	155,494	+1.303%
2025-06-23	56.3000	57.6250	56.300000	57.4900	+2.478%	83,885	+0.104%
2025-06-20	56.5400	57.0800	55.730000	56.1000	-0.125%	245,621	+2.585%
2025-06-18	55.5800	56.8250	55.080000	56.1700	+1.043%	114,351	+2.457%
2025-06-17	55.4400	55.9200	54.690000	55.5900	-0.144%	89,534	+3.526%
2025-06-16	56.6300	57.0000	55.135000	55.6700	-1.608%	105,495	+3.377%
2025-06-13	56.8700	57.5300	56.480000	56.5800	-0.859%	66,991	+1.714%
2025-06-12	57.2200	57.8366	56.835000	57.0700	-0.105%	67,580	+0.841%
2025-06-11	57.4600	58.0200	57.120000	57.1300	-0.505%	66,973	+0.735%
2025-06-10	56.7100	57.7150	56.335000	57.4200	+2.007%	85,425	+0.226%
2025-06-09	56.0800	56.4350	55.240000	56.2900	+0.410%	77,357	+2.238%
2025-06-06	56.3500	56.9850	55.708800	56.0600	-0.249%	56,482	+2.658%
2025-06-05	55.9800	56.7800	55.980000	56.2000	+0.107%	63,406	+2.402%
2025-06-04	57.4600	57.7150	56.060000	56.1400	-2.195%	68,107	+2.512%
2025-06-03	57.0700	57.8100	56.870000	57.4000	+0.350%	82,512	+0.261%
2025-06-02	57.8200	58.5000	56.840000	57.2000	-1.294%	114,978	+0.612%
2025-05-30	57.6000	58.6700	57.250000	57.9500	+0.783%	217,012	-0.690%
2025-05-29	57.2400	57.9300	56.614100	57.5000	+0.104%	334,364	+0.087%
2025-05-28	57.6900	58.1400	57.250000	57.4400	-0.743%	190,593	+0.192%
2025-05-27	57.5500	58.5900	57.335000	57.8700	+1.171%	181,124	-0.553%
2025-05-23	57.1000	57.9000	56.330000	57.2000	+0.052%	132,347	+0.612%
2025-05-22	57.7100	57.7100	56.755000	57.1700	-1.465%	85,127	+0.665%
2025-05-21	58.0900	58.1500	56.615000	58.0200	-0.973%	94,467	-0.810%
2025-05-20	58.9600	59.1700	57.295200	58.5900	-0.896%	42,994	-1.775%
2025-05-19	58.2200	59.2800	57.764400	59.1200	+1.198%	83,423	-2.656%
2025-05-16	57.0600	58.6550	56.430000	58.4200	+2.312%	100,408	-1.489%
2025-05-15	55.4900	57.3800	55.080000	57.1000	+3.498%	91,763	+0.788%
2025-05-14	56.2500	56.3450	54.200000	55.1700	-1.920%	165,936	+4.314%
2025-05-13	58.7500	58.9100	55.800000	56.2500	-5.047%	147,686	+2.311%
2025-05-12	59.5300	60.3600	58.754065	59.2400	-1.415%	123,736	-2.853%
2025-05-09	59.8700	60.3900	59.560000	60.0900	+0.083%	68,588	-4.227%
2025-05-08	60.6100	61.2900	59.760000	60.0400	-0.859%	88,560	-4.147%
2025-05-07	61.3300	61.6900	60.375000	60.5600	-0.997%	81,801	-4.970%
2025-05-06	60.3500	62.0700	59.605900	61.1700	+2.240%	116,983	-5.918%
2025-05-05	60.7500	60.7500	59.292900	59.8300	-0.878%	119,105	-3.811%
2025-05-02	57.8500	61.5300	57.400000	60.3600	-3.870%	243,353	-4.655%
2025-05-01	62.8800	63.2600	61.900000	62.7900	-0.523%	97,211	-8.345%
2025-04-30	63.1400	63.5700	61.640000	63.1200	+0.462%	146,688	-8.824%
2025-04-29	61.3000	62.9250	61.300000	62.8300	+2.246%	83,156	-8.404%
2025-04-28	61.4200	61.5450	60.320000	61.4500	+0.016%	117,303	-6.347%
2025-04-25	61.7100	61.7100	60.070000	61.4400	-0.871%	85,112	-6.331%
2025-04-24	63.2800	63.2800	61.745000	61.9800	-1.117%	140,326	-7.147%
2025-04-23	63.4100	63.7799	61.501500	62.6800	-0.917%	191,513	-8.184%
2025-04-22	62.7300	63.7950	62.340000	63.2600	+1.232%	115,998	-9.026%
2025-04-21	62.6400	62.9450	61.800000	62.4900	-0.271%	91,496	-7.905%
2025-04-17	61.5600	62.8900	61.560000	62.6600	+0.578%	102,858	-8.155%
2025-04-16	63.1900	63.3700	62.010000	62.3000	-0.891%	103,545	-7.624%
2025-04-15	63.9000	63.9700	62.480000	62.8600	-0.016%	83,288	-8.447%
2025-04-14	62.2600	63.2050	61.140000	62.8700	+1.175%	131,853	-8.462%
2025-04-11	61.7600	62.4300	60.885000	62.1400	+0.828%	118,386	-7.387%
2025-04-10	60.3400	61.9800	59.920000	61.6300	+1.935%	152,305	-6.620%
2025-04-09	60.2600	62.6050	59.366000	60.4600	-0.674%	182,808	-4.813%
2025-04-08	62.2500	62.8424	60.480000	60.8700	-1.217%	167,771	-5.454%
2025-04-07	62.4200	63.8000	60.860000	61.6200	-3.356%	212,935	-6.605%
2025-04-04	65.6600	67.0000	62.915000	63.7600	-4.221%	211,768	-9.740%
2025-04-03	62.7600	67.0900	62.760000	66.5700	+4.227%	221,084	-13.550%
2025-04-02	63.9500	64.9400	63.330000	63.8700	-0.622%	115,773	-9.895%
2025-04-01	63.8000	64.4350	63.240000	64.2700	+0.265%	127,894	-10.456%
2025-03-31	63.4500	64.9700	62.590000	64.1000	+0.977%	198,390	-10.218%
2025-03-28	62.2800	63.9900	62.280000	63.4800	+2.470%	186,947	-9.342%
2025-03-27	60.6500	62.7200	60.650000	61.9500	+0.683%	194,429	-7.103%
2025-03-26	60.8900	62.1800	60.640000	61.5300	+1.551%	1,040,725	-6.468%
2025-03-25	60.4100	60.7500	59.635000	60.5900	+0.165%	287,850	-5.017%
2025-03-24	60.0700	61.3900	59.610000	60.4900	+0.867%	246,432	-4.860%
2025-03-21	59.5700	60.4500	59.280000	59.9700	+0.858%	775,937	-4.035%
2025-03-20	59.9600	60.2900	59.065000	59.4600	-0.917%	114,274	-3.212%
2025-03-19	60.5000	60.5000	59.320000	60.0100	-1.397%	150,499	-4.099%
2025-03-18	61.0100	61.4600	59.840000	60.8600	-0.066%	178,302	-5.439%
2025-03-17	61.7400	61.9900	59.770000	60.9000	-2.106%	260,470	-5.501%
2025-03-14	61.6500	63.2100	61.650000	62.2100	+1.039%	119,114	-7.491%
2025-03-13	61.1200	62.1400	60.985000	61.5700	+1.283%	127,884	-6.529%
2025-03-12	62.7200	62.7200	60.520000	60.7900	-3.416%	124,445	-5.330%
2025-03-11	64.7300	64.7400	62.620000	62.9400	-3.065%	158,951	-8.564%
2025-03-10	63.8900	65.6000	62.860000	64.9300	+1.074%	216,172	-11.366%
2025-03-07	61.1600	64.4900	58.895000	64.2400	+5.156%	229,451	-10.414%
2025-03-06	58.7000	61.2300	57.775000	61.0900	+3.595%	131,127	-5.795%
2025-03-05	59.1200	59.9100	58.540000	58.9700	-0.924%	134,071	-2.408%
2025-03-04	58.2600	61.4000	58.025000	59.5200	+2.568%	236,865	-3.310%
2025-03-03	53.2000	59.2725	53.200000	58.0300	+15.759%	343,072	-0.827%
2025-02-28	51.2400	51.8500	49.772300	50.1300	-1.802%	178,934	+14.802%
2025-02-27	51.2800	51.4300	49.664300	51.0500	-1.448%	183,709	+12.733%
2025-02-26	52.2500	52.3600	51.500000	51.8000	-1.577%	91,049	+11.100%
2025-02-25	51.0600	53.1900	50.830000	52.6300	+2.693%	105,103	+9.348%
2025-02-24	51.0400	51.7800	50.640000	51.2500	+0.569%	110,449	+12.293%
2025-02-21	51.1800	51.4338	50.361000	50.9600	+0.453%	66,593	+12.932%
2025-02-20	50.3200	51.2599	50.320000	50.7300	+0.020%	63,298	+13.444%
2025-02-19	51.1000	51.5000	50.640000	50.7200	-1.553%	73,971	+13.466%
2025-02-18	50.2400	51.6800	50.040000	51.5200	+2.020%	95,317	+11.704%
2025-02-14	50.6900	51.0300	49.900000	50.5000	-0.394%	111,600	+13.960%
2025-02-13	50.0600	50.7200	49.580000	50.7000	+1.238%	56,430	+13.511%
2025-02-12	49.7500	50.2600	48.660000	50.0800	-0.969%	75,561	+14.916%
2025-02-11	48.8900	50.6600	48.890000	50.5700	+2.389%	49,279	+13.803%
2025-02-10	49.3500	49.5799	48.910000	49.3900	-0.040%	68,934	+16.522%
2025-02-07	50.2600	50.6900	49.250000	49.4100	-2.120%	101,117	+16.474%
2025-02-06	50.8200	50.8200	50.080000	50.4800	-0.395%	57,254	+14.006%
2025-02-05	50.7700	50.8675	50.228000	50.6800	+0.695%	62,797	+13.556%
2025-02-04	50.3300	51.0050	49.890000	50.3300	-0.632%	64,331	+14.345%
2025-02-03	49.9900	51.3300	49.790000	50.6500	+0.020%	69,179	+13.623%
2025-01-31	50.7300	51.0350	50.120000	50.6400	-0.706%	89,771	+13.645%
2025-01-30	51.0400	51.9150	50.685000	51.0000	0.000%	108,166	+12.843%
2025-01-29	51.5300	51.7100	50.450000	51.0000	-1.525%	104,068	+12.843%
2025-01-28	51.0800	52.2150	50.760000	51.7900	+0.739%	125,461	+11.122%
2025-01-27	48.9700	51.5575	48.580000	51.4100	+5.608%	160,768	+11.943%
2025-01-24	48.7900	49.3595	48.500000	48.6800	-0.976%	74,207	+18.221%
2025-01-23	48.8400	49.3850	48.357000	49.1600	+0.655%	122,560	+17.067%
2025-01-22	50.9800	51.9000	48.605000	48.8400	-4.497%	129,651	+17.834%
2025-01-21	51.2200	52.3800	50.530000	51.1400	+0.157%	110,975	+12.534%
2025-01-17	51.7100	52.3900	50.970000	51.0600	-0.912%	116,728	+12.711%
2025-01-16	49.9600	51.5800	49.950000	51.5300	+3.019%	152,544	+11.683%
2025-01-15	51.1900	51.1900	50.010000	50.0200	+0.624%	93,061	+15.054%
2025-01-14	49.2800	49.9700	48.990000	49.7100	+0.832%	88,871	+15.771%
2025-01-13	48.7400	49.4397	48.180000	49.3000	+0.880%	118,227	+16.734%
2025-01-10	49.5000	49.5800	48.710000	48.8700	-2.920%	132,834	+17.761%

document.getElementById("l2j9bf").onerror = function(){this.style.display='none';}; .dark-mode .VF4zfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VF4zfS{ color: #333333; background-color: white; border: 2px solid #333333; }MSEXMiddlesex Water Costock NASDAQ

MSEX
Middlesex Water Co
stock NASDAQ