Dark

MSEX
Middlesex Water Co
stock NASDAQ

At Close

Sep 1, 2026 3:59:53 PM EDT

58.07USD+0.121%(+0.07)82,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

58.19USD+0.328%(+0.19)0

After-hours

Aug 31, 2026 4:02:30 PM EDT

58.00USD+0.155%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	58.2900	58.410000	57.440000	58.0700	+0.121%	82,828	0.000%
2026-08-31	58.0600	58.430000	56.830000	58.0000	-0.838%	148,247	+0.121%
2026-08-28	58.1700	58.530000	57.890000	58.4900	+1.089%	110,989	-0.718%
2026-08-27	58.1000	58.229900	57.450000	57.8600	-1.111%	96,416	+0.363%
2026-08-26	58.7200	58.990000	58.160000	58.5100	-0.273%	73,706	-0.752%
2026-08-25	59.4700	59.800000	58.280100	58.6700	-1.345%	118,038	-1.023%
2026-08-24	58.4500	59.639900	58.450000	59.4700	+2.077%	122,765	-2.354%
2026-08-21	58.8600	58.860000	58.095000	58.2600	-0.851%	92,040	-0.326%
2026-08-20	58.3200	59.710000	57.990000	58.7600	-0.068%	157,949	-1.174%
2026-08-19	58.7800	59.400000	56.830100	58.8000	-0.026%	141,684	-1.241%
2026-08-18	58.4800	59.765000	58.370100	58.8150	+1.370%	221,182	-1.267%
2026-08-17	57.9400	58.170000	57.395000	58.0200	-1.209%	163,520	+0.086%
2026-08-14	58.8300	59.078715	58.175000	58.7300	-0.238%	77,353	-1.124%
2026-08-13	58.2900	59.235000	58.290000	58.8700	+1.030%	135,768	-1.359%
2026-08-12	58.0200	58.970000	58.020000	58.2700	-0.017%	84,588	-0.343%
2026-08-11	58.0000	58.647400	57.701000	58.2800	+0.935%	161,737	-0.360%
2026-08-10	58.0000	58.125000	56.945000	57.7400	-0.824%	137,565	+0.572%
2026-08-07	57.3000	58.521100	56.620000	58.2200	+1.482%	187,623	-0.258%
2026-08-06	57.9100	58.449900	57.100000	57.3700	+0.035%	133,658	+1.220%
2026-08-05	57.9100	58.015000	57.000000	57.3500	-0.486%	95,868	+1.255%
2026-08-04	56.8900	57.680000	55.805000	57.6300	+1.372%	172,180	+0.763%
2026-08-03	57.5000	58.805000	56.810000	56.8500	-0.785%	170,260	+2.146%
2026-07-31	57.7800	59.000000	56.815000	57.3000	+2.670%	213,215	+1.344%
2026-07-30	57.0700	57.550000	55.690000	55.8100	-2.515%	122,220	+4.049%
2026-07-29	57.9300	58.400000	56.660000	57.2500	-1.054%	88,797	+1.432%
2026-07-28	56.7700	58.870000	56.770000	57.8600	+3.009%	89,807	+0.363%
2026-07-27	56.1900	56.530000	55.530000	56.1700	-0.036%	123,767	+3.383%
2026-07-24	56.5600	56.990000	56.080000	56.1900	-0.213%	114,580	+3.346%
2026-07-23	56.1200	57.100000	55.960000	56.3100	-0.477%	146,238	+3.126%
2026-07-22	56.0100	56.949900	55.990000	56.5800	+1.018%	93,599	+2.633%
2026-07-21	56.2200	56.960000	55.560000	56.0100	-1.373%	119,457	+3.678%
2026-07-20	57.2600	57.810000	56.245000	56.7900	-1.132%	119,542	+2.254%
2026-07-17	57.5700	58.175198	56.800000	57.4400	+0.807%	269,143	+1.097%
2026-07-16	54.9200	57.030000	54.920000	56.9800	+4.054%	166,754	+1.913%
2026-07-15	55.3700	56.150000	54.435000	54.7600	-1.102%	188,938	+6.045%
2026-07-14	55.6300	56.200000	55.235000	55.3700	-0.090%	141,681	+4.876%
2026-07-13	55.1000	55.625000	54.740000	55.4200	+0.745%	139,879	+4.782%
2026-07-10	54.8400	55.649900	54.690000	55.0100	+0.880%	169,099	+5.563%
2026-07-09	54.8400	55.050000	53.080000	54.5300	-0.565%	973,090	+6.492%
2026-07-08	56.0700	56.809900	54.615000	54.8400	-1.756%	372,749	+5.890%
2026-07-07	56.8900	58.100000	55.790000	55.8200	-1.430%	177,750	+4.031%
2026-07-06	57.4000	57.400000	56.325000	56.6300	-1.599%	104,019	+2.543%
2026-07-02	56.5000	57.990000	56.500000	57.5500	+1.732%	212,578	+0.904%
2026-07-01	56.1300	57.150000	55.150000	56.5700	+0.730%	194,503	+2.652%
2026-06-30	56.0700	57.220000	55.600000	56.1600	+0.232%	183,478	+3.401%
2026-06-29	55.4600	56.240000	54.880000	56.0300	+0.991%	174,643	+3.641%
2026-06-26	54.9900	55.520000	54.600000	55.4800	+1.649%	497,517	+4.668%
2026-06-25	54.2900	54.900000	53.855000	54.5800	+1.037%	148,086	+6.394%
2026-06-24	53.1400	54.080000	53.140000	54.0200	+2.194%	193,569	+7.497%
2026-06-23	52.2800	53.110000	51.947000	52.8600	+2.086%	123,659	+9.856%
2026-06-22	51.8400	52.430000	51.515000	51.7800	-0.538%	150,721	+12.148%
2026-06-18	52.2500	52.580000	51.610000	52.0600	+0.424%	269,680	+11.544%
2026-06-17	52.3900	52.660000	51.440000	51.8400	-1.220%	195,702	+12.018%
2026-06-16	52.7100	53.280000	52.340000	52.4800	-0.436%	182,551	+10.652%
2026-06-15	52.6600	53.050000	52.040000	52.7100	-0.444%	133,375	+10.169%
2026-06-12	52.5100	53.638900	52.435000	52.9450	+0.925%	85,758	+9.680%
2026-06-11	53.7200	54.730000	52.390000	52.4600	-2.345%	225,192	+10.694%
2026-06-10	54.3400	54.970000	53.475000	53.7200	-0.241%	122,373	+8.098%
2026-06-09	52.9700	54.470000	52.510000	53.8500	+2.338%	127,244	+7.837%
2026-06-08	53.3700	53.650000	52.500000	52.6200	-1.405%	83,688	+10.357%
2026-06-05	52.7700	53.900000	52.460000	53.3700	+1.890%	82,862	+8.806%
2026-06-04	52.6400	53.190000	52.060000	52.3800	+0.867%	85,789	+10.863%
2026-06-03	52.7200	53.110000	51.760000	51.9300	-1.480%	136,043	+11.824%
2026-06-02	51.4500	52.790000	51.450000	52.7100	+1.796%	120,820	+10.169%
2026-06-01	52.3100	52.445000	51.480000	51.7800	-1.428%	110,361	+12.148%
2026-05-29	52.0100	52.780000	51.780000	52.5300	+0.671%	146,763	+10.546%
2026-05-28	52.3300	53.019900	51.900000	52.1800	-0.912%	92,365	+11.288%
2026-05-27	52.3300	52.940000	51.870000	52.6600	+1.114%	95,180	+10.273%
2026-05-26	52.0200	52.300000	51.580000	52.0800	-0.058%	108,449	+11.502%
2026-05-22	51.7800	52.520000	51.470000	52.1100	+0.696%	173,307	+11.437%
2026-05-21	50.9900	52.020000	50.810000	51.7500	+0.956%	90,593	+12.213%
2026-05-20	50.8400	51.430000	50.620000	51.2600	+0.569%	137,053	+13.285%
2026-05-19	51.0700	51.780000	50.720000	50.9700	-0.196%	78,610	+13.930%
2026-05-18	50.5800	51.825000	50.580000	51.0700	+1.591%	121,389	+13.707%
2026-05-15	51.3300	51.430000	50.240000	50.2700	-3.178%	109,548	+15.516%
2026-05-14	52.2300	52.870000	51.555000	51.9200	-0.211%	98,586	+11.845%
2026-05-13	51.4100	52.440000	51.050000	52.0300	+0.193%	94,588	+11.609%
2026-05-12	51.9400	52.850000	51.825000	51.9300	+0.193%	140,809	+11.824%
2026-05-11	51.9050	52.210000	51.160000	51.8300	+0.524%	86,040	+12.039%
2026-05-08	51.7400	52.280000	51.540000	51.5600	+0.292%	62,413	+12.626%
2026-05-07	51.0000	52.075000	50.460000	51.4100	+0.508%	138,126	+12.955%
2026-05-06	50.9800	51.330000	50.130000	51.1500	+0.432%	112,601	+13.529%
2026-05-05	51.5200	51.660000	50.845000	50.9300	-0.663%	100,077	+14.019%
2026-05-04	50.5600	51.730000	50.030000	51.2700	+0.668%	124,206	+13.263%
2026-05-01	50.9000	51.605000	50.510000	50.9300	+0.098%	164,053	+14.019%
2026-04-30	51.6200	52.739900	50.585000	50.8800	-2.135%	213,368	+14.131%
2026-04-29	52.9100	53.035000	51.870000	51.9900	-2.713%	102,076	+11.695%
2026-04-28	53.7700	54.490000	53.170000	53.4400	+0.489%	107,752	+8.664%
2026-04-27	53.6300	54.285000	52.990000	53.1800	-0.598%	114,743	+9.195%
2026-04-24	53.8400	55.020000	52.980000	53.5000	-1.528%	636,719	+8.542%
2026-04-23	53.8600	55.140000	53.860000	54.3300	+1.589%	115,201	+6.884%
2026-04-22	53.1000	53.795000	52.995000	53.4800	+1.192%	135,104	+8.583%
2026-04-21	53.6700	54.305000	52.850000	52.8500	-1.620%	140,819	+9.877%
2026-04-20	51.9500	54.330000	51.925000	53.7200	+4.697%	189,720	+8.098%
2026-04-17	50.7800	51.360000	49.900000	51.3100	+1.343%	500,888	+13.175%
2026-04-16	50.4700	51.335000	49.890000	50.6300	+0.079%	217,647	+14.695%
2026-04-15	52.0000	52.080000	50.270000	50.5900	-2.449%	171,589	+14.786%
2026-04-14	51.8000	52.170000	51.040000	51.8600	-0.173%	210,829	+11.975%
2026-04-13	55.5500	56.150000	51.800000	51.9500	-6.983%	363,972	+11.781%
2026-04-10	55.2400	56.300000	54.970000	55.8500	+0.685%	115,537	+3.975%
2026-04-09	53.4600	55.880000	53.400000	55.4700	+3.392%	137,362	+4.687%
2026-04-08	53.5800	53.870000	52.660000	53.6500	+0.941%	137,570	+8.239%
2026-04-07	52.6900	53.460000	52.010000	53.1500	+0.663%	82,457	+9.257%
2026-04-06	53.8000	53.800000	52.620000	52.8000	-1.859%	85,860	+9.981%
2026-04-02	52.9300	53.940000	52.790000	53.8000	+2.107%	120,757	+7.937%
2026-04-01	52.0000	53.000000	52.000000	52.6900	+1.230%	130,510	+10.211%
2026-03-31	53.2400	53.750000	51.520000	52.0500	-1.308%	117,595	+11.566%
2026-03-30	52.4000	52.880000	51.885000	52.7400	+1.815%	90,445	+10.106%
2026-03-27	51.8300	52.350000	51.390000	51.8000	-0.442%	95,954	+12.104%
2026-03-26	50.8600	52.380000	50.700100	52.0300	+1.800%	105,878	+11.609%
2026-03-25	51.4500	51.480000	49.860000	51.1100	-0.117%	111,754	+13.618%
2026-03-24	50.4500	52.305000	50.450000	51.1700	+0.491%	144,181	+13.484%
2026-03-23	51.0400	51.740000	50.370000	50.9200	+1.495%	161,693	+14.042%
2026-03-20	51.0700	51.580000	50.100000	50.1700	-1.627%	941,553	+15.746%
2026-03-19	49.8500	51.500000	49.710000	51.0000	+1.392%	170,021	+13.863%
2026-03-18	50.8700	51.230000	49.650000	50.3000	-1.968%	159,389	+15.447%
2026-03-17	52.3800	52.390000	51.250000	51.3100	-1.346%	114,154	+13.175%
2026-03-16	53.0300	53.030000	51.500000	52.0100	-0.744%	120,202	+11.652%
2026-03-13	52.2500	52.650000	51.500000	52.4000	+0.886%	113,546	+10.821%
2026-03-12	50.7800	52.750000	50.780000	51.9400	+1.070%	120,093	+11.802%
2026-03-11	51.6300	52.530000	50.690000	51.3900	-1.344%	116,553	+12.999%
2026-03-10	54.0450	54.120000	51.950000	52.0900	-3.608%	135,692	+11.480%
2026-03-09	53.5800	54.500000	52.690000	54.0400	-0.129%	81,947	+7.457%
2026-03-06	53.1800	54.270000	52.790000	54.1100	+0.651%	120,497	+7.318%
2026-03-05	54.8000	54.800000	53.460000	53.7600	-3.048%	103,581	+8.017%
2026-03-04	55.4200	55.720000	54.470000	55.4500	-0.018%	95,049	+4.725%
2026-03-03	53.7800	55.710000	53.270000	55.4600	+1.668%	120,548	+4.706%
2026-03-02	54.0100	55.159900	53.985000	54.5500	+1.019%	123,706	+6.453%
2026-02-27	53.7400	54.770000	53.740000	54.0000	+0.577%	105,080	+7.537%
2026-02-26	54.6100	54.940000	53.660000	53.6900	-1.685%	147,679	+8.158%
2026-02-25	54.5500	54.810000	53.060000	54.6100	+0.239%	84,170	+6.336%
2026-02-24	54.8000	55.000000	53.985000	54.4800	-0.584%	97,401	+6.590%
2026-02-23	54.4600	55.255000	53.850000	54.8000	+1.238%	109,323	+5.967%
2026-02-20	55.6700	56.110000	53.635000	54.1300	-0.624%	101,147	+7.279%
2026-02-19	53.6900	54.880000	53.690000	54.4700	+0.740%	160,439	+6.609%
2026-02-18	54.9800	54.980000	54.070000	54.0700	-1.834%	91,275	+7.398%
2026-02-17	55.5400	56.510000	54.860000	55.0800	-0.560%	106,407	+5.428%
2026-02-13	53.7000	55.690000	53.455000	55.3900	+3.436%	110,283	+4.838%
2026-02-12	52.5400	54.260000	52.020000	53.5500	+3.558%	151,665	+8.441%
2026-02-11	52.4600	52.460000	51.000000	51.7100	-1.430%	72,916	+12.299%
2026-02-10	51.3500	52.820000	51.260000	52.4600	+2.883%	89,544	+10.694%
2026-02-09	51.3500	51.420000	50.010000	50.9900	-0.488%	124,680	+13.885%
2026-02-06	52.8700	52.930000	51.210000	51.2400	-2.251%	122,028	+13.329%
2026-02-05	52.2400	53.170000	52.160000	52.4200	+0.730%	120,732	+10.778%
2026-02-04	51.8400	52.830000	51.130000	52.0400	+1.363%	206,602	+11.587%
2026-02-03	51.9600	53.098200	51.290000	51.3400	-1.155%	106,005	+13.109%
2026-02-02	52.8400	53.250000	51.630000	51.9400	-0.840%	123,788	+11.802%
2026-01-30	51.9200	52.555000	51.370000	52.3800	+0.750%	147,993	+10.863%
2026-01-29	51.4900	52.799900	51.490000	51.9900	+0.717%	128,498	+11.695%
2026-01-28	52.6400	53.095000	51.240000	51.6200	-1.900%	106,787	+12.495%
2026-01-27	52.2500	53.175000	52.225000	52.6200	+0.554%	72,838	+10.357%
2026-01-26	52.3200	53.310000	52.010000	52.3300	+0.076%	61,008	+10.969%
2026-01-23	53.1800	53.350000	52.190000	52.2900	-2.225%	64,105	+11.054%
2026-01-22	53.4700	53.975000	53.350000	53.4800	+0.300%	98,602	+8.583%
2026-01-21	53.5100	53.905000	52.845000	53.3200	+0.244%	91,537	+8.908%
2026-01-20	54.2700	54.290000	53.040000	53.1900	-2.332%	101,145	+9.175%
2026-01-16	54.7900	55.280000	54.460000	54.4600	-1.144%	166,846	+6.629%
2026-01-15	54.1400	55.610000	53.665000	55.0900	+2.000%	116,425	+5.409%
2026-01-14	52.6600	54.050000	52.660000	54.0100	+2.759%	111,495	+7.517%
2026-01-13	52.6800	53.010000	51.925000	52.5600	-0.455%	86,367	+10.483%
2026-01-12	51.8900	53.690000	51.480000	52.8000	+2.128%	101,037	+9.981%
2026-01-09	51.1500	51.900000	51.100000	51.7000	+1.412%	92,066	+12.321%
2026-01-08	50.1300	51.899900	50.130000	50.9800	+1.111%	150,212	+13.907%
2026-01-07	51.1000	51.240000	49.970000	50.4200	-1.021%	111,981	+15.173%
2026-01-06	49.9400	50.990000	49.840100	50.9400	+1.474%	109,334	+13.997%
2026-01-05	49.9200	50.540000	49.610000	50.2000	-0.139%	111,413	+15.677%
2026-01-02	50.4200	50.740000	49.939200	50.2700	-0.298%	92,422	+15.516%
2025-12-31	50.8300	51.295000	50.370000	50.4200	-1.021%	78,693	+15.173%
2025-12-30	51.4000	51.890000	50.920000	50.9400	-0.895%	85,117	+13.997%
2025-12-29	51.6100	51.950000	51.360000	51.4000	-0.097%	100,286	+12.977%
2025-12-26	51.9700	52.165000	51.225000	51.4500	-0.522%	75,811	+12.867%
2025-12-24	51.5500	51.970000	51.175000	51.7200	+0.213%	56,517	+12.278%
2025-12-23	52.2700	52.270000	51.470000	51.6100	-1.016%	83,610	+12.517%
2025-12-22	51.2700	52.580000	51.270000	52.1400	+0.851%	89,184	+11.373%
2025-12-19	53.3400	53.340000	51.610000	51.7000	-3.401%	297,321	+12.321%
2025-12-18	53.4300	53.840000	52.750000	53.5200	+0.206%	126,049	+8.501%
2025-12-17	53.1800	54.250000	52.960000	53.4100	+0.300%	101,620	+8.725%
2025-12-16	52.9800	53.500000	52.170000	53.2500	+0.339%	184,991	+9.052%
2025-12-15	52.9000	53.770000	51.550000	53.0700	+0.038%	214,443	+9.422%
2025-12-12	52.4500	53.560000	51.890000	53.0500	+1.726%	122,760	+9.463%
2025-12-11	51.8000	52.745000	51.420000	52.1500	+1.479%	107,557	+11.352%
2025-12-10	50.7500	51.760000	50.350000	51.3900	+0.923%	172,050	+12.999%
2025-12-09	51.0400	52.250000	50.510000	50.9200	-0.235%	108,860	+14.042%
2025-12-08	52.0800	52.390000	50.320000	51.0400	-1.676%	248,629	+13.774%
2025-12-05	51.3400	52.640000	50.440000	51.9100	+1.091%	208,063	+11.867%
2025-12-04	50.9600	52.410000	50.860000	51.3500	+0.411%	183,098	+13.087%
2025-12-03	51.0900	51.550000	50.300000	51.1400	+0.511%	148,472	+13.551%
2025-12-02	51.0500	51.860000	50.530000	50.8800	-0.722%	102,158	+14.131%
2025-12-01	50.6600	52.100000	50.310000	51.2500	-0.117%	214,784	+13.307%
2025-11-28	51.1100	51.310000	50.500000	51.3100	+0.274%	73,887	+13.175%
2025-11-26	50.5000	51.675000	50.170000	51.1700	+1.067%	220,494	+13.484%
2025-11-25	50.4000	51.380000	50.275000	50.6300	+1.524%	115,420	+14.695%
2025-11-24	50.0200	50.650000	49.000100	49.8700	-0.280%	222,262	+16.443%
2025-11-21	48.6600	50.730000	48.440000	50.0100	+2.922%	133,309	+16.117%
2025-11-20	49.0800	49.950000	48.190000	48.5900	-0.532%	124,312	+19.510%
2025-11-19	50.4300	50.430000	48.545000	48.8500	-3.325%	114,412	+18.874%
2025-11-18	51.6500	51.650000	50.420000	50.5300	-2.112%	107,209	+14.922%
2025-11-17	51.9800	52.370000	51.155000	51.6200	-1.676%	79,442	+12.495%
2025-11-14	52.5500	53.000000	51.500000	52.5000	-0.114%	102,832	+10.610%
2025-11-13	52.2800	53.390000	51.930000	52.5600	-0.171%	107,778	+10.483%
2025-11-12	53.3300	54.205000	52.480000	52.6500	-2.028%	128,460	+10.294%
2025-11-11	53.1700	54.640000	53.150000	53.7400	+1.954%	95,028	+8.057%
2025-11-10	53.2000	53.870000	52.240000	52.7100	-1.605%	102,306	+10.169%
2025-11-07	53.2700	53.670000	52.195000	53.5700	+1.439%	143,262	+8.400%
2025-11-06	52.6500	53.920000	52.420000	52.8100	-0.490%	120,927	+9.960%
2025-11-05	54.5000	54.670000	52.900000	53.0700	-3.298%	243,993	+9.422%
2025-11-04	50.5200	55.070000	50.000000	54.8800	+9.936%	421,747	+5.813%
2025-11-03	49.0800	52.780000	44.170000	49.9200	-13.137%	669,984	+16.326%
2025-10-31	56.2500	57.710000	55.655000	57.4700	+0.966%	178,691	+1.044%
2025-10-30	58.1000	59.319900	56.630000	56.9200	-1.879%	112,916	+2.020%
2025-10-29	60.7800	60.780000	57.560000	58.0100	-4.886%	87,927	+0.103%
2025-10-28	61.6000	61.600000	59.900000	60.9900	-1.566%	176,995	-4.788%
2025-10-27	60.3300	62.175000	59.030000	61.9600	+2.651%	147,784	-6.278%
2025-10-24	60.8700	61.000000	59.815000	60.3600	0.000%	62,064	-3.794%
2025-10-23	59.9100	60.450000	58.850000	60.3600	+0.516%	113,019	-3.794%
2025-10-22	60.2900	61.230000	59.365000	60.0500	+0.050%	123,629	-3.297%
2025-10-21	59.9000	60.260000	58.135000	60.0200	-0.008%	187,584	-3.249%
2025-10-20	58.3700	60.150000	58.010000	60.0250	+2.976%	138,954	-3.257%
2025-10-17	58.4800	58.999900	56.390000	58.2900	-0.325%	151,080	-0.377%
2025-10-16	58.3500	59.340000	58.038000	58.4800	+0.051%	149,038	-0.701%
2025-10-15	56.5000	58.570000	56.500000	58.4500	+3.561%	111,628	-0.650%
2025-10-14	55.9100	56.950000	55.860000	56.4400	+1.438%	103,372	+2.888%
2025-10-13	57.2000	57.325000	55.200000	55.6400	-2.727%	133,899	+4.367%
2025-10-10	56.7300	57.610000	56.329500	57.2000	+1.149%	155,115	+1.521%
2025-10-09	55.1300	56.590000	54.410000	56.5500	+2.464%	116,703	+2.688%
2025-10-08	55.0900	55.260000	54.511300	55.1900	+0.620%	62,094	+5.218%
2025-10-07	54.2100	55.230000	54.190000	54.8500	+1.311%	71,745	+5.871%
2025-10-06	53.4000	54.420000	53.240000	54.1400	+1.064%	91,449	+7.259%
2025-10-03	52.6300	54.140000	52.630000	53.5700	+1.612%	107,224	+8.400%
2025-10-02	52.5950	52.820000	51.900000	52.7200	-0.114%	91,311	+10.148%
2025-10-01	53.9400	53.940000	52.665000	52.7800	-2.476%	82,407	+10.023%
2025-09-30	53.2200	54.310000	53.145000	54.1200	+1.443%	95,235	+7.299%
2025-09-29	53.4600	53.670000	52.750000	53.3500	-0.280%	126,609	+8.847%
2025-09-26	53.0200	53.755000	52.800000	53.5000	+1.001%	102,146	+8.542%
2025-09-25	53.7100	54.350000	52.685000	52.9700	-1.120%	97,471	+9.628%
2025-09-24	54.0600	54.486200	53.475000	53.5700	-1.490%	92,625	+8.400%
2025-09-23	53.4800	54.520000	53.180000	54.3800	+1.683%	109,029	+6.786%
2025-09-22	52.7100	53.600000	52.710000	53.4800	+1.288%	156,149	+8.583%
2025-09-19	53.1000	53.120000	52.096700	52.8000	-0.565%	479,769	+9.981%
2025-09-18	52.6100	53.540000	52.000000	53.1000	+0.740%	108,073	+9.360%
2025-09-17	52.2000	53.490000	51.900000	52.7100	+1.580%	169,915	+10.169%
2025-09-16	52.5700	53.100000	51.820000	51.8900	-1.714%	100,974	+11.910%
2025-09-15	54.1500	54.150000	52.690000	52.7950	-2.086%	160,104	+9.991%
2025-09-12	53.8300	54.250000	53.156100	53.9200	+0.056%	174,300	+7.697%
2025-09-11	52.8600	54.080000	52.860000	53.8900	+1.737%	148,823	+7.757%
2025-09-10	52.8800	53.040000	52.301900	52.9700	-0.226%	179,635	+9.628%
2025-09-09	53.1000	53.605000	52.470000	53.0900	-0.019%	135,360	+9.380%
2025-09-08	54.0600	54.060000	52.860000	53.1000	-1.975%	161,805	+9.360%
2025-09-05	53.5000	54.290000	53.165000	54.1700	+1.728%	216,187	+7.200%
2025-09-04	53.3600	53.950000	52.810000	53.2500	+0.377%	207,766	+9.052%
2025-09-03	51.9500	53.120000	51.726200	53.0500	+1.250%	125,501	+9.463%
2025-09-02	53.4000	53.970000	51.989500	52.3950	-2.139%	129,771	+10.831%
2025-08-29	53.8700	54.140000	53.240000	53.5400	-0.520%	146,190	+8.461%
2025-08-28	53.8900	54.160000	53.390000	53.8200	-0.296%	126,787	+7.897%
2025-08-27	53.2700	54.080000	53.270000	53.9800	+1.428%	75,251	+7.577%
2025-08-26	53.7000	53.820000	52.825000	53.2200	-0.561%	172,987	+9.113%
2025-08-25	54.1500	54.280000	53.380000	53.5200	-1.906%	110,308	+8.501%
2025-08-22	53.1700	54.670000	52.860000	54.5600	+3.314%	179,394	+6.433%
2025-08-21	52.8100	53.720000	52.500000	52.8100	-0.565%	89,630	+9.960%
2025-08-20	53.4400	54.050000	53.030000	53.1100	-0.207%	77,135	+9.339%
2025-08-19	52.4900	53.409900	52.170000	53.2200	+1.895%	79,413	+9.113%
2025-08-18	52.8800	53.000000	52.160000	52.2300	-1.416%	89,226	+11.181%
2025-08-15	52.8900	53.080000	51.870000	52.9800	-0.094%	115,186	+9.607%
2025-08-14	53.9700	54.150000	52.696600	53.0300	-1.851%	100,168	+9.504%
2025-08-13	53.9200	54.460000	53.480000	54.0300	+0.204%	122,182	+7.477%
2025-08-12	53.4900	54.300000	52.970000	53.9200	+0.974%	125,382	+7.697%
2025-08-11	53.1900	53.650000	52.350000	53.4000	+0.679%	108,510	+8.745%
2025-08-08	53.3800	53.660000	52.855000	53.0400	-0.432%	62,931	+9.483%
2025-08-07	51.7800	53.490000	51.750000	53.2700	+2.997%	131,618	+9.011%
2025-08-06	52.4400	52.530000	51.440000	51.7200	-0.404%	94,045	+12.278%
2025-08-05	52.8100	52.990000	51.790000	51.9300	-2.351%	139,490	+11.824%
2025-08-04	52.4100	53.775000	52.350000	53.1800	+1.508%	157,468	+9.195%
2025-08-01	51.1900	52.755000	50.340000	52.3900	+1.531%	200,253	+10.842%
2025-07-31	51.3400	52.350000	51.235000	51.6000	-0.693%	200,207	+12.539%
2025-07-30	52.1900	52.910000	51.675000	51.9600	-0.555%	147,069	+11.759%
2025-07-29	51.7500	52.290000	51.150000	52.2500	+1.417%	141,252	+11.139%
2025-07-28	51.7600	52.155000	51.180000	51.5200	-1.113%	148,355	+12.714%
2025-07-25	52.6400	53.475000	51.760000	52.1000	-0.856%	165,064	+11.459%
2025-07-24	53.5600	53.845000	52.510000	52.5500	-2.505%	132,987	+10.504%
2025-07-23	54.4500	54.450000	53.010000	53.9000	-0.919%	1,023,568	+7.737%
2025-07-22	54.2400	55.610000	54.090000	54.4000	+0.221%	253,304	+6.746%
2025-07-21	54.2100	54.670000	53.840000	54.2800	+0.092%	131,090	+6.982%
2025-07-18	54.3700	55.310000	53.950000	54.2300	+0.724%	131,403	+7.081%
2025-07-17	53.8900	54.445000	53.630000	53.8400	-0.019%	118,788	+7.857%
2025-07-16	53.7500	54.300000	53.075000	53.8500	+0.880%	126,850	+7.837%
2025-07-15	55.3900	55.530000	53.380000	53.3800	-4.165%	116,126	+8.786%
2025-07-14	54.7400	56.920000	54.500000	55.7000	+1.884%	124,732	+4.255%
2025-07-11	55.6500	55.855000	54.560000	54.6700	-1.814%	87,231	+6.219%
2025-07-10	55.1700	56.580000	55.170000	55.6800	+0.162%	132,088	+4.292%
2025-07-09	54.6400	55.630000	54.380000	55.5900	+1.423%	67,631	+4.461%
2025-07-08	54.5900	55.350000	53.240000	54.8100	-0.128%	96,049	+5.948%
2025-07-07	55.4400	55.775000	54.615000	54.8800	-1.242%	115,631	+5.813%
2025-07-03	55.8900	56.215000	54.610000	55.5700	-0.573%	74,220	+4.499%
2025-07-02	55.8600	56.650000	55.450000	55.8900	-0.463%	138,768	+3.901%
2025-07-01	54.2000	56.390000	54.080000	56.1500	+3.636%	157,471	+3.419%
2025-06-30	54.2300	54.910000	53.210000	54.1800	-0.605%	143,412	+7.180%
2025-06-27	54.6000	55.000000	54.170000	54.5100	-0.037%	145,257	+6.531%
2025-06-26	54.5500	55.100000	53.940000	54.5300	-0.092%	80,728	+6.492%
2025-06-25	56.4900	56.490000	54.290000	54.5800	-3.925%	200,322	+6.394%
2025-06-24	58.0400	58.040000	56.540000	56.8100	-1.183%	155,494	+2.218%
2025-06-23	56.3000	57.625000	56.300000	57.4900	+2.478%	83,885	+1.009%
2025-06-20	56.5400	57.080000	55.730000	56.1000	-0.125%	245,621	+3.512%
2025-06-18	55.5800	56.825000	55.080000	56.1700	+1.043%	114,351	+3.383%
2025-06-17	55.4400	55.920000	54.690000	55.5900	-0.144%	89,534	+4.461%
2025-06-16	56.6300	57.000000	55.135000	55.6700	-1.608%	105,495	+4.311%
2025-06-13	56.8700	57.530000	56.480000	56.5800	-0.859%	66,991	+2.633%
2025-06-12	57.2200	57.836600	56.835000	57.0700	-0.105%	67,580	+1.752%
2025-06-11	57.4600	58.020000	57.120000	57.1300	-0.505%	66,973	+1.645%
2025-06-10	56.7100	57.715000	56.335000	57.4200	+2.007%	85,425	+1.132%
2025-06-09	56.0800	56.435000	55.240000	56.2900	+0.410%	77,357	+3.162%
2025-06-06	56.3500	56.985000	55.708800	56.0600	-0.249%	56,482	+3.585%
2025-06-05	55.9800	56.780000	55.980000	56.2000	+0.107%	63,406	+3.327%
2025-06-04	57.4600	57.715000	56.060000	56.1400	-2.195%	68,107	+3.438%
2025-06-03	57.0700	57.810000	56.870000	57.4000	+0.350%	82,512	+1.167%
2025-06-02	57.8200	58.500000	56.840000	57.2000	-1.294%	114,978	+1.521%
2025-05-30	57.6000	58.670000	57.250000	57.9500	+0.783%	217,012	+0.207%
2025-05-29	57.2400	57.930000	56.614100	57.5000	+0.104%	334,364	+0.991%
2025-05-28	57.6900	58.140000	57.250000	57.4400	-0.743%	190,593	+1.097%
2025-05-27	57.5500	58.590000	57.335000	57.8700	+1.171%	181,124	+0.346%
2025-05-23	57.1000	57.900000	56.330000	57.2000	+0.052%	132,347	+1.521%
2025-05-22	57.7100	57.710000	56.755000	57.1700	-1.465%	85,127	+1.574%
2025-05-21	58.0900	58.150000	56.615000	58.0200	-0.973%	94,467	+0.086%
2025-05-20	58.9600	59.170000	57.295200	58.5900	-0.896%	42,994	-0.888%
2025-05-19	58.2200	59.280000	57.764400	59.1200	+1.198%	83,423	-1.776%
2025-05-16	57.0600	58.655000	56.430000	58.4200	+2.312%	100,408	-0.599%
2025-05-15	55.4900	57.380000	55.080000	57.1000	+3.498%	91,763	+1.699%
2025-05-14	56.2500	56.345000	54.200000	55.1700	-1.920%	165,936	+5.256%
2025-05-13	58.7500	58.910000	55.800000	56.2500	-5.047%	147,686	+3.236%
2025-05-12	59.5300	60.360000	58.754065	59.2400	-1.415%	123,736	-1.975%
2025-05-09	59.8700	60.390000	59.560000	60.0900	+0.083%	68,588	-3.362%
2025-05-08	60.6100	61.290000	59.760000	60.0400	-0.859%	88,560	-3.281%
2025-05-07	61.3300	61.690000	60.375000	60.5600	-0.997%	81,801	-4.112%
2025-05-06	60.3500	62.070000	59.605900	61.1700	+2.240%	116,983	-5.068%
2025-05-05	60.7500	60.750000	59.292900	59.8300	-0.878%	119,105	-2.942%
2025-05-02	57.8500	61.530000	57.400000	60.3600	-3.870%	243,353	-3.794%
2025-05-01	62.8800	63.260000	61.900000	62.7900	-0.523%	97,211	-7.517%
2025-04-30	63.1400	63.570000	61.640000	63.1200	+0.462%	146,688	-8.001%
2025-04-29	61.3000	62.925000	61.300000	62.8300	+2.246%	83,156	-7.576%
2025-04-28	61.4200	61.545000	60.320000	61.4500	+0.016%	117,303	-5.500%
2025-04-25	61.7100	61.710000	60.070000	61.4400	-0.871%	85,112	-5.485%
2025-04-24	63.2800	63.280000	61.745000	61.9800	-1.117%	140,326	-6.308%
2025-04-23	63.4100	63.779900	61.501500	62.6800	-0.917%	191,513	-7.355%
2025-04-22	62.7300	63.795000	62.340000	63.2600	+1.232%	115,998	-8.204%
2025-04-21	62.6400	62.945000	61.800000	62.4900	-0.271%	91,496	-7.073%
2025-04-17	61.5600	62.890000	61.560000	62.6600	+0.578%	102,858	-7.325%
2025-04-16	63.1900	63.370000	62.010000	62.3000	-0.891%	103,545	-6.790%
2025-04-15	63.9000	63.970000	62.480000	62.8600	-0.016%	83,288	-7.620%
2025-04-14	62.2600	63.205000	61.140000	62.8700	+1.175%	131,853	-7.635%
2025-04-11	61.7600	62.430000	60.885000	62.1400	+0.828%	118,386	-6.550%
2025-04-10	60.3400	61.980000	59.920000	61.6300	+1.935%	152,305	-5.776%
2025-04-09	60.2600	62.605000	59.366000	60.4600	-0.674%	182,808	-3.953%
2025-04-08	62.2500	62.842400	60.480000	60.8700	-1.217%	167,771	-4.600%
2025-04-07	62.4200	63.800000	60.860000	61.6200	-3.356%	212,935	-5.761%
2025-04-04	65.6600	67.000000	62.915000	63.7600	-4.221%	211,768	-8.924%
2025-04-03	62.7600	67.090000	62.760000	66.5700	+4.227%	221,084	-12.769%
2025-04-02	63.9500	64.940000	63.330000	63.8700	-0.622%	115,773	-9.081%
2025-04-01	63.8000	64.435000	63.240000	64.2700	+0.265%	127,894	-9.647%
2025-03-31	63.4500	64.970000	62.590000	64.1000	+0.977%	198,390	-9.407%
2025-03-28	62.2800	63.990000	62.280000	63.4800	+2.470%	186,947	-8.522%
2025-03-27	60.6500	62.720000	60.650000	61.9500	+0.683%	194,429	-6.263%
2025-03-26	60.8900	62.180000	60.640000	61.5300	+1.551%	1,040,725	-5.623%
2025-03-25	60.4100	60.750000	59.635000	60.5900	+0.165%	287,850	-4.159%
2025-03-24	60.0700	61.390000	59.610000	60.4900	+0.867%	246,432	-4.001%
2025-03-21	59.5700	60.450000	59.280000	59.9700	+0.858%	775,937	-3.168%
2025-03-20	59.9600	60.290000	59.065000	59.4600	-0.917%	114,274	-2.338%
2025-03-19	60.5000	60.500000	59.320000	60.0100	-1.397%	150,499	-3.233%
2025-03-18	61.0100	61.460000	59.840000	60.8600	-0.066%	178,302	-4.584%
2025-03-17	61.7400	61.990000	59.770000	60.9000	-2.106%	260,470	-4.647%
2025-03-14	61.6500	63.210000	61.650000	62.2100	+1.039%	119,114	-6.655%
2025-03-13	61.1200	62.140000	60.985000	61.5700	+1.283%	127,884	-5.685%

document.getElementById("jN2PYq").onerror = function(){this.style.display='none';}; .dark-mode .fDNYf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDNYf3{ color: #333333; background-color: white; border: 2px solid #333333; }MSEXMiddlesex Water Costock NASDAQ

MSEX
Middlesex Water Co
stock NASDAQ