Middlesex Water Company (MSEX) Historical Stock Data
51.35 ↑0.21 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSEX is up 0.15% a day on average. There have been 16 days where Middlesex Water Company closed green and 14 days where MSEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 50.96 | 51.35 | ↑$0.39 (0.77%) | 50.86 | 52.41 | 183.10K |
| 2025-12-03 | 51.09 | 51.14 | ↑$0.05 (0.10%) | 50.30 | 51.55 | 148.47K |
| 2025-12-02 | 51.05 | 50.88 | ↓$0.17 (-0.33%) | 50.53 | 51.86 | 102.16K |
| 2025-12-01 | 50.66 | 51.25 | ↑$0.59 (1.16%) | 50.31 | 52.10 | 214.78K |
| 2025-11-28 | 51.11 | 51.31 | ↑$0.20 (0.39%) | 50.50 | 51.31 | 73.89K |
| 2025-11-26 | 50.50 | 51.17 | ↑$0.67 (1.33%) | 50.17 | 51.68 | 220.49K |
| 2025-11-25 | 50.40 | 50.63 | ↑$0.23 (0.46%) | 50.28 | 51.38 | 115.42K |
| 2025-11-24 | 50.02 | 49.87 | ↓$0.15 (-0.30%) | 49.00 | 50.65 | 222.26K |
| 2025-11-21 | 48.66 | 50.01 | ↑$1.35 (2.77%) | 48.44 | 50.73 | 133.31K |
| 2025-11-20 | 49.08 | 48.59 | ↓$0.49 (-1.00%) | 48.19 | 49.95 | 124.31K |
| 2025-11-19 | 50.43 | 48.85 | ↓$1.58 (-3.13%) | 48.55 | 50.43 | 114.41K |
| 2025-11-18 | 51.65 | 50.53 | ↓$1.12 (-2.17%) | 50.42 | 51.65 | 107.21K |
| 2025-11-17 | 51.98 | 51.62 | ↓$0.36 (-0.69%) | 51.16 | 52.37 | 79.44K |
| 2025-11-14 | 52.55 | 52.50 | ↓$0.05 (-0.10%) | 51.50 | 53.00 | 102.83K |
| 2025-11-13 | 52.28 | 52.56 | ↑$0.28 (0.54%) | 51.93 | 53.39 | 107.78K |
| 2025-11-12 | 53.33 | 52.65 | ↓$0.68 (-1.28%) | 52.48 | 54.21 | 128.46K |
| 2025-11-11 | 53.17 | 53.74 | ↑$0.57 (1.07%) | 53.15 | 54.64 | 95.03K |
| 2025-11-10 | 53.20 | 52.71 | ↓$0.49 (-0.92%) | 52.24 | 53.87 | 102.31K |
| 2025-11-07 | 53.27 | 53.57 | ↑$0.30 (0.56%) | 52.20 | 53.67 | 143.26K |
| 2025-11-06 | 52.65 | 52.81 | ↑$0.16 (0.30%) | 52.42 | 53.92 | 120.92K |
| 2025-11-05 | 54.50 | 53.07 | ↓$1.43 (-2.62%) | 52.90 | 54.67 | 243.99K |
| 2025-11-04 | 50.52 | 54.88 | ↑$4.36 (8.63%) | 50.00 | 55.07 | 421.75K |
| 2025-11-03 | 49.08 | 49.92 | ↑$0.84 (1.71%) | 44.17 | 52.78 | 669.98K |
| 2025-10-31 | 56.25 | 57.47 | ↑$1.22 (2.17%) | 55.66 | 57.71 | 178.10K |
| 2025-10-30 | 58.10 | 56.92 | ↓$1.18 (-2.03%) | 56.63 | 59.32 | 112.89K |
| 2025-10-29 | 60.78 | 58.01 | ↓$2.77 (-4.56%) | 57.56 | 60.78 | 87.93K |
| 2025-10-28 | 61.60 | 60.99 | ↓$0.61 (-0.99%) | 59.90 | 61.60 | 177K |
| 2025-10-27 | 60.33 | 61.96 | ↑$1.63 (2.70%) | 59.03 | 62.18 | 147.78K |
| 2025-10-24 | 60.87 | 60.36 | ↓$0.51 (-0.84%) | 59.82 | 61.00 | 62.06K |
| 2025-10-23 | 59.91 | 60.36 | ↑$0.45 (0.75%) | 58.85 | 60.45 | 113.02K |
Create an account or log in to view more rows.
$MSEX bear trap dude
$MSEX hopefully next week...
$MSEX Buying again tomorrow.
$MSEX eyeing for a scalp
$MSEX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$MSEX Up! Up! Up! Up! Up! Up! Up!
$MSEX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MSEX holdddd it tight yall
$MSEX called it
$MSEX Dumping started...
Get out while you can...