Middlesex Water CompanyMSEXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $52.84 | $53.25 | $51.63 | $51.94 | 111,877 |
| 1/30/2026 | $51.92 | $52.56 | $51.37 | $52.38 | 148,000 |
| 1/29/2026 | $51.49 | $52.80 | $51.49 | $51.99 | 128,500 |
| 1/28/2026 | $52.64 | $53.10 | $51.24 | $51.62 | 106,800 |
| 1/27/2026 | $52.25 | $53.18 | $52.23 | $52.62 | 72,838 |
| 1/26/2026 | $52.32 | $53.31 | $52.01 | $52.33 | 61,011 |
| 1/23/2026 | $53.18 | $53.35 | $52.19 | $52.29 | 64,105 |
| 1/22/2026 | $53.47 | $53.98 | $53.35 | $53.48 | 98,602 |
| 1/21/2026 | $53.51 | $53.91 | $52.85 | $53.32 | 91,538 |
| 1/20/2026 | $54.27 | $54.29 | $53.04 | $53.19 | 101,145 |
| 1/16/2026 | $54.79 | $55.28 | $54.46 | $54.46 | 166,846 |
| 1/15/2026 | $54.14 | $55.61 | $53.67 | $55.09 | 116,425 |
| 1/14/2026 | $52.66 | $54.05 | $52.66 | $54.01 | 111,500 |
| 1/13/2026 | $52.68 | $53.01 | $51.93 | $52.56 | 86,425 |
| 1/12/2026 | $51.89 | $53.69 | $51.48 | $52.80 | 101,037 |
| 1/9/2026 | $51.15 | $51.90 | $51.10 | $51.70 | 93,223 |
| 1/8/2026 | $50.13 | $51.90 | $50.13 | $50.98 | 150,212 |
| 1/7/2026 | $51.10 | $51.24 | $49.97 | $50.42 | 112,000 |
| 1/6/2026 | $49.94 | $50.99 | $49.84 | $50.94 | 109,334 |
| 1/5/2026 | $49.92 | $50.54 | $49.61 | $50.20 | 111,413 |
| 1/2/2026 | $50.42 | $50.74 | $49.94 | $50.27 | 92,422 |
| 12/31/2025 | $50.83 | $51.30 | $50.37 | $50.42 | 78,700 |
| 12/30/2025 | $51.40 | $51.89 | $50.92 | $50.94 | 85,117 |
| 12/29/2025 | $51.61 | $51.95 | $51.36 | $51.40 | 100,300 |
| 12/26/2025 | $51.97 | $52.17 | $51.23 | $51.45 | 75,811 |
| 12/24/2025 | $51.55 | $51.97 | $51.18 | $51.72 | 56,517 |
| 12/23/2025 | $52.27 | $52.27 | $51.47 | $51.61 | 83,610 |
| 12/22/2025 | $51.27 | $52.58 | $51.27 | $52.14 | 89,200 |
| 12/19/2025 | $53.34 | $53.34 | $51.61 | $51.70 | 297,321 |
| 12/18/2025 | $53.43 | $53.84 | $52.75 | $53.52 | 126,049 |
| 12/17/2025 | $53.18 | $54.25 | $52.96 | $53.41 | 101,620 |
| 12/16/2025 | $52.98 | $53.50 | $52.17 | $53.25 | 185,000 |
| 12/15/2025 | $52.90 | $53.77 | $51.55 | $53.07 | 214,443 |
| 12/12/2025 | $52.45 | $53.56 | $51.89 | $53.05 | 122,800 |
| 12/11/2025 | $51.80 | $52.75 | $51.42 | $52.15 | 107,600 |
| 12/10/2025 | $50.75 | $51.76 | $50.35 | $51.39 | 172,050 |
| 12/9/2025 | $51.04 | $52.25 | $50.51 | $50.92 | 108,900 |
| 12/8/2025 | $52.08 | $52.39 | $50.32 | $51.04 | 248,629 |
| 12/5/2025 | $51.34 | $52.64 | $50.44 | $51.91 | 208,100 |
| 12/4/2025 | $50.96 | $52.41 | $50.86 | $51.35 | 183,100 |
| 12/3/2025 | $51.09 | $51.55 | $50.30 | $51.14 | 148,500 |
| 12/2/2025 | $51.05 | $51.86 | $50.53 | $50.88 | 102,200 |
| 12/1/2025 | $50.66 | $52.10 | $50.31 | $51.25 | 214,800 |
| 11/28/2025 | $51.11 | $51.31 | $50.50 | $51.31 | 73,900 |
| 11/26/2025 | $50.50 | $51.68 | $50.17 | $51.17 | 220,500 |
| 11/25/2025 | $50.40 | $51.38 | $50.28 | $50.63 | 115,420 |
| 11/24/2025 | $50.02 | $50.65 | $49.00 | $49.87 | 222,300 |
| 11/21/2025 | $48.66 | $50.73 | $48.44 | $50.01 | 133,309 |
| 11/20/2025 | $49.08 | $49.95 | $48.19 | $48.59 | 124,312 |
| 11/19/2025 | $50.43 | $50.43 | $48.55 | $48.85 | 114,412 |
| 11/18/2025 | $51.65 | $51.65 | $50.42 | $50.53 | 107,209 |
| 11/17/2025 | $51.98 | $52.37 | $51.16 | $51.62 | 79,442 |
| 11/14/2025 | $52.55 | $53.00 | $51.50 | $52.50 | 102,832 |
| 11/13/2025 | $52.28 | $53.39 | $51.93 | $52.56 | 107,800 |
| 11/12/2025 | $53.33 | $54.21 | $52.48 | $52.65 | 128,500 |
| 11/11/2025 | $53.17 | $54.64 | $53.15 | $53.74 | 95,028 |
| 11/10/2025 | $53.20 | $53.87 | $52.24 | $52.71 | 102,306 |
| 11/7/2025 | $53.27 | $53.67 | $52.20 | $53.57 | 143,262 |
| 11/6/2025 | $52.65 | $53.92 | $52.42 | $52.81 | 120,927 |
| 11/5/2025 | $54.50 | $54.67 | $52.90 | $53.07 | 244,000 |