Middlesex Water Company - Common Stock (MSEX)

Last Price58.15

Change+0.15 (0.26%)

NASDAQ· Last Trade: Sep 1st, 5:14 PM EDT

Historical Prices For Middlesex Water Company - Common Stock (MSEX)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	58.06	58.43	56.83	58.00	148,246	58.00
8/28/2026	58.17	58.53	57.89	58.49	110,989	58.49
8/27/2026	58.10	58.23	57.45	57.86	96,414	57.86
8/26/2026	58.72	58.99	58.16	58.51	73,704	58.51
8/25/2026	59.47	59.80	58.28	58.67	118,036	58.67
8/24/2026	58.45	59.64	58.45	59.47	122,764	59.47
8/21/2026	58.86	58.86	58.09	58.26	92,040	58.26
8/20/2026	58.32	59.71	57.99	58.76	157,947	58.76
8/19/2026	58.78	59.40	56.83	58.80	141,683	58.80
8/18/2026	58.48	59.77	58.37	58.81	221,180	58.81
8/17/2026	57.94	58.17	57.40	58.02	163,519	58.02
8/14/2026	58.83	59.08	58.17	58.73	77,353	58.37
8/13/2026	58.29	59.23	58.29	58.87	135,766	58.51
8/12/2026	58.02	58.97	58.02	58.27	84,587	57.91
8/11/2026	58.00	58.65	57.70	58.28	161,737	57.92
8/10/2026	58.00	58.13	56.95	57.74	137,565	57.39
8/07/2026	57.30	58.52	56.62	58.22	187,623	57.86
8/06/2026	57.91	58.45	57.10	57.37	133,656	57.02
8/05/2026	57.91	58.02	57.00	57.35	95,867	57.00
8/04/2026	56.89	57.68	55.80	57.63	172,058	57.28
8/03/2026	57.50	58.80	56.81	56.85	170,258	56.50
7/31/2026	57.78	59.00	56.81	57.30	213,215	56.95
7/30/2026	57.07	57.55	55.69	55.81	122,219	55.47
7/29/2026	57.93	58.40	56.66	57.25	88,796	56.90
7/28/2026	56.77	58.87	56.77	57.86	89,807	57.51
7/27/2026	56.19	56.53	55.53	56.17	123,766	55.83
7/24/2026	56.56	56.99	56.08	56.19	114,580	55.85
7/23/2026	56.12	57.10	55.96	56.31	146,237	55.96
7/22/2026	56.01	56.95	55.99	56.58	93,597	56.23
7/21/2026	56.22	56.96	55.56	56.01	119,456	55.67
7/20/2026	57.26	57.81	56.24	56.79	119,541	56.44
7/17/2026	57.57	58.18	56.80	57.44	269,143	57.09
7/16/2026	54.92	57.03	54.92	56.98	166,754	56.63
7/15/2026	55.37	56.15	54.44	54.76	188,934	54.42
7/14/2026	55.63	56.20	55.23	55.37	143,067	55.03
7/13/2026	55.10	55.63	54.74	55.42	139,879	55.08
7/10/2026	54.84	55.65	54.69	55.01	169,099	54.67
7/09/2026	54.84	55.05	53.08	54.53	973,090	54.20
7/08/2026	56.07	56.81	54.62	54.84	372,749	54.50
7/07/2026	56.89	58.10	55.79	55.82	177,750	55.48
7/06/2026	57.40	57.40	56.33	56.63	104,019	56.28
7/02/2026	56.50	57.99	56.50	57.55	212,578	57.20
7/01/2026	56.13	57.15	55.15	56.57	194,503	56.22
6/30/2026	56.07	57.22	55.60	56.16	183,479	55.82
6/29/2026	55.46	56.24	54.88	56.03	174,642	55.69
6/26/2026	54.99	55.52	54.60	55.48	497,517	55.14
6/25/2026	54.29	54.90	53.85	54.58	147,986	54.25
6/24/2026	53.14	54.08	53.14	54.02	193,569	53.69
6/23/2026	52.28	53.11	51.95	52.86	123,659	52.54
6/22/2026	51.84	52.43	51.52	51.78	150,721	51.46
6/18/2026	52.19	52.58	51.61	52.06	269,680	51.74
6/17/2026	52.39	52.66	51.44	51.84	195,702	51.52
6/16/2026	52.71	53.28	52.34	52.48	182,551	52.16
6/15/2026	52.66	53.05	52.04	52.71	133,375	52.39
6/12/2026	52.51	53.64	52.44	52.95	85,758	52.62
6/11/2026	53.72	54.73	52.39	52.46	225,192	52.14
6/10/2026	54.47	54.97	53.48	53.72	122,373	53.39
6/09/2026	52.97	54.47	52.51	53.85	127,243	53.52
6/08/2026	53.37	53.65	52.50	52.62	83,688	52.30
6/05/2026	52.77	53.90	52.46	53.37	82,862	53.04
6/04/2026	52.64	53.19	52.06	52.38	85,789	52.06
6/03/2026	52.72	53.11	51.76	51.93	136,043	51.61
6/02/2026	51.45	52.79	51.45	52.71	120,821	52.39