Middlesex Water Company - Common Stock (MSEX)

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

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	52.64	53.48	51.76	52.10	165,064	52.10
7/24/2025	53.56	53.84	52.51	52.55	132,987	52.55
7/23/2025	54.45	54.45	53.01	53.90	1,023,568	53.90
7/22/2025	54.24	55.61	54.09	54.40	253,304	54.40
7/21/2025	54.21	54.67	53.84	54.28	131,090	54.28
7/18/2025	54.37	55.31	53.95	54.23	131,403	54.23
7/17/2025	53.89	54.45	53.63	53.84	118,788	53.84
7/16/2025	53.75	54.30	53.08	53.85	126,850	53.85
7/15/2025	55.39	55.53	53.38	53.38	116,126	53.38
7/14/2025	54.74	56.92	54.50	55.70	124,732	55.70
7/11/2025	55.65	55.85	54.56	54.67	87,231	54.67
7/10/2025	55.17	56.58	55.17	55.68	132,088	55.68
7/09/2025	54.64	55.63	54.38	55.59	67,631	55.59
7/08/2025	54.59	55.35	53.24	54.81	96,049	54.81
7/07/2025	55.44	55.77	54.62	54.88	115,631	54.88
7/03/2025	55.89	56.22	54.61	55.57	74,220	55.57
7/02/2025	55.86	56.65	55.45	55.89	138,768	55.89
7/01/2025	54.20	56.39	54.08	56.15	157,471	56.15
6/30/2025	54.23	54.91	53.21	54.18	143,412	54.18
6/27/2025	54.60	55.00	54.17	54.51	145,257	54.51
6/26/2025	54.55	55.10	53.94	54.53	80,728	54.53
6/25/2025	56.49	56.49	54.29	54.58	200,321	54.58
6/24/2025	58.04	58.04	56.54	56.81	155,492	56.81
6/23/2025	56.30	57.63	56.30	57.49	83,885	57.49
6/20/2025	56.54	57.08	55.73	56.10	245,621	56.10
6/18/2025	55.58	56.83	55.08	56.17	114,351	56.17
6/17/2025	55.44	55.92	54.69	55.59	89,534	55.59
6/16/2025	56.63	57.00	55.13	55.67	105,495	55.67
6/13/2025	56.87	57.53	56.48	56.58	66,991	56.58
6/12/2025	57.22	57.84	56.84	57.07	67,580	57.07
6/11/2025	57.46	58.02	57.12	57.13	66,973	57.13
6/10/2025	56.71	57.72	56.34	57.42	85,425	57.42
6/09/2025	56.08	56.44	55.24	56.29	77,357	56.29
6/06/2025	56.35	56.98	55.71	56.06	56,482	56.06
6/05/2025	55.98	56.78	55.98	56.20	63,406	56.20
6/04/2025	57.46	57.72	56.06	56.14	68,107	56.14
6/03/2025	57.07	57.81	56.87	57.40	82,512	57.40
6/02/2025	57.82	58.50	56.84	57.20	114,978	57.20
5/30/2025	57.60	58.67	57.25	57.95	217,012	57.95
5/29/2025	57.24	57.93	56.61	57.50	334,364	57.50
5/28/2025	57.69	58.14	57.25	57.44	190,593	57.44
5/27/2025	57.55	58.59	57.34	57.87	181,124	57.87
5/23/2025	57.10	57.90	56.33	57.20	132,347	57.20
5/22/2025	57.71	57.71	56.76	57.17	85,127	57.17
5/21/2025	58.09	58.15	56.62	58.02	94,467	58.02
5/20/2025	58.96	59.17	57.30	58.59	42,994	58.59
5/19/2025	58.22	59.28	57.76	59.12	83,423	59.12
5/16/2025	57.06	58.66	56.43	58.42	100,408	58.42
5/15/2025	55.49	57.38	55.08	57.10	91,763	57.10
5/14/2025	56.25	56.34	54.20	55.17	165,936	54.83
5/13/2025	58.75	58.91	55.80	56.25	147,684	55.90
5/12/2025	59.53	60.36	58.75	59.24	123,736	58.87
5/09/2025	59.87	60.39	59.56	60.09	68,588	59.72
5/08/2025	60.61	61.29	59.76	60.04	88,560	59.67
5/07/2025	61.33	61.69	60.38	60.56	81,801	60.19
5/06/2025	60.35	62.07	59.61	61.17	116,983	60.79
5/05/2025	60.75	60.75	59.29	59.83	119,105	59.46
5/02/2025	57.85	61.53	57.40	60.36	243,353	59.99
5/01/2025	62.88	63.26	61.90	62.79	97,136	62.40
4/30/2025	63.14	63.57	61.64	63.12	146,688	62.73
4/29/2025	61.30	62.92	61.30	62.83	83,156	62.44
4/28/2025	61.42	61.55	60.32	61.45	117,303	61.07