Middlesex Water Company (MSEX) Historical Stock Data
48.83 ↓0.25 (-0.51%)
As of April 25, 2024, 1:38pm EST.
Historical Data
In the past 30 trading days, MSEX is down -0.06% a day on average. There have been 14 days where Middlesex Water Company closed green and 16 days where MSEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 47.81 | 49.08 | ↑$1.27 (2.66%) | 47.58 | 49.39 | 95.98K |
| 2024-04-23 | 47.84 | 48.24 | ↑$0.40 (0.84%) | 47.75 | 48.92 | 91.88K |
| 2024-04-22 | 47.93 | 48.02 | ↑$0.09 (0.19%) | 47.40 | 48.51 | 113.95K |
| 2024-04-19 | 46.56 | 48.00 | ↑$1.44 (3.09%) | 46.30 | 48.03 | 227.37K |
| 2024-04-18 | 46.18 | 46.64 | ↑$0.46 (1.00%) | 46.15 | 47.08 | 105.40K |
| 2024-04-17 | 45.81 | 45.89 | ↑$0.08 (0.17%) | 45.57 | 46.26 | 109K |
| 2024-04-16 | 47.05 | 45.84 | ↓$1.21 (-2.57%) | 45.42 | 47.05 | 129.12K |
| 2024-04-15 | 47.08 | 47.39 | ↑$0.31 (0.66%) | 46.06 | 47.51 | 174.10K |
| 2024-04-12 | 48.06 | 47.07 | ↓$0.99 (-2.06%) | 46.66 | 48.06 | 88.36K |
| 2024-04-11 | 48.19 | 47.96 | ↓$0.23 (-0.48%) | 47.44 | 48.40 | 83.03K |
| 2024-04-10 | 48.74 | 47.85 | ↓$0.89 (-1.83%) | 47.60 | 48.74 | 109.06K |
| 2024-04-09 | 49.27 | 50.00 | ↑$0.73 (1.48%) | 49.13 | 50.06 | 82.02K |
| 2024-04-08 | 48.70 | 48.93 | ↑$0.23 (0.47%) | 48.15 | 49.25 | 129.57K |
| 2024-04-05 | 49.42 | 48.26 | ↓$1.16 (-2.35%) | 48.05 | 49.42 | 120.13K |
| 2024-04-04 | 48.96 | 49.75 | ↑$0.79 (1.61%) | 48.88 | 50.27 | 125.48K |
| 2024-04-03 | 49.47 | 48.55 | ↓$0.92 (-1.86%) | 48.20 | 49.47 | 132.47K |
| 2024-04-02 | 50.79 | 49.64 | ↓$1.15 (-2.26%) | 49.32 | 51.18 | 136.35K |
| 2024-04-01 | 52.55 | 51.25 | ↓$1.30 (-2.47%) | 51.01 | 52.55 | 84.71K |
| 2024-03-28 | 52.60 | 52.50 | ↓$0.10 (-0.19%) | 52.33 | 53.31 | 98.37K |
| 2024-03-27 | 50.52 | 52.40 | ↑$1.88 (3.72%) | 50.52 | 52.47 | 89.22K |
| 2024-03-26 | 50.95 | 50.44 | ↓$0.51 (-1.00%) | 49.93 | 50.95 | 80.45K |
| 2024-03-25 | 50.75 | 50.47 | ↓$0.28 (-0.55%) | 49.97 | 51.27 | 78.76K |
| 2024-03-22 | 51.50 | 50.98 | ↓$0.52 (-1.01%) | 50.83 | 51.50 | 65.74K |
| 2024-03-21 | 51.85 | 51.33 | ↓$0.52 (-1.00%) | 51.00 | 52.27 | 88.67K |
| 2024-03-20 | 49.93 | 51.42 | ↑$1.49 (2.98%) | 49.93 | 51.63 | 121.88K |
| 2024-03-19 | 51.28 | 50.33 | ↓$0.95 (-1.85%) | 50.33 | 51.58 | 141.88K |
| 2024-03-18 | 52.23 | 51.39 | ↓$0.84 (-1.61%) | 51.31 | 52.78 | 150.44K |
| 2024-03-15 | 51.61 | 52.57 | ↑$0.96 (1.86%) | 51.25 | 52.83 | 725.05K |
| 2024-03-14 | 52.00 | 51.84 | ↓$0.16 (-0.31%) | 51.02 | 52.01 | 191.36K |
| 2024-03-13 | 51.32 | 51.83 | ↑$0.51 (0.99%) | 51.27 | 52.68 | 118.18K |
Create an account or log in to view more rows.
$MSEX Who else bought the dip on Friday?
$MSEX go green today and we gap up tomrrow
$MSEX great sale!!!! Buy buy buy
$MSEX always with good potential for a long term Hodl
$MSEX She's gettin' ready to...
$MSEX the greatest stock of all time
will not bow to the shorts
oh yeah
$MSEX Buy the dip.
$MSEX Who’s still buying calls?
$MSEX we had no volume for days before the last big rip
$MSEX slap the ask.