Middlesex Water Company (MSEX) Historical Stock Data
51.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSEX is down -0.01% a day on average. There have been 18 days where Middlesex Water Company closed green and 12 days where MSEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.55 | 51.72 | ↑$0.17 (0.33%) | 51.18 | 51.97 | 56.52K |
| 2025-12-23 | 52.27 | 51.61 | ↓$0.66 (-1.26%) | 51.47 | 52.27 | 83.61K |
| 2025-12-22 | 51.27 | 52.14 | ↑$0.87 (1.70%) | 51.27 | 52.58 | 89.18K |
| 2025-12-19 | 53.34 | 51.70 | ↓$1.64 (-3.07%) | 51.61 | 53.34 | 297.32K |
| 2025-12-18 | 53.43 | 53.52 | ↑$0.09 (0.17%) | 52.75 | 53.84 | 126.05K |
| 2025-12-17 | 53.18 | 53.41 | ↑$0.23 (0.43%) | 52.96 | 54.25 | 101.62K |
| 2025-12-16 | 52.98 | 53.25 | ↑$0.27 (0.51%) | 52.17 | 53.50 | 184.99K |
| 2025-12-15 | 52.90 | 53.07 | ↑$0.17 (0.32%) | 51.55 | 53.77 | 214.44K |
| 2025-12-12 | 52.45 | 53.05 | ↑$0.60 (1.14%) | 51.89 | 53.56 | 122.76K |
| 2025-12-11 | 51.80 | 52.15 | ↑$0.35 (0.68%) | 51.42 | 52.75 | 107.56K |
| 2025-12-10 | 50.75 | 51.39 | ↑$0.64 (1.26%) | 50.35 | 51.76 | 172.05K |
| 2025-12-09 | 51.04 | 50.92 | ↓$0.12 (-0.24%) | 50.51 | 52.25 | 108.86K |
| 2025-12-08 | 52.08 | 51.04 | ↓$1.04 (-2.00%) | 50.32 | 52.39 | 248.63K |
| 2025-12-05 | 51.34 | 51.91 | ↑$0.57 (1.11%) | 50.44 | 52.64 | 208.06K |
| 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 |
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...