Skip to main content
MSEX logo

Middlesex Water Company

MSEXNASDAQUtilitiesUtilities - Regulated Water

$54.59Today:- (-)1Y −7.39%

As of Oct 16, 2026 close

Market cap
$1.01B
P/E (TTM)
21.11
Forward P/E
18.82
Dividend yield
2.67%
52-week range
$44.17$62.18
Volume (live)
-
Avg. volume (3M)
140.39K

Middlesex Water Company (MSEX) Historical Stock Prices

Analyze Middlesex Water Company (MSEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Middlesex Water Company (MSEX) Interactive Price Chart

Interactive historical price chart showing Middlesex Water Company stock price movements and trends across multiple time periods.

Loading chart...

MSEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MSEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202653.9254.6753.4954.5954.59179.40K
Oct 15, 202654.4854.9053.8353.9153.91161.80K
Oct 14, 202653.4254.1553.0553.6453.64120.50K
Oct 13, 202654.1954.1953.3853.8053.80184.10K
Oct 12, 202653.3253.7453.1953.7453.74143.30K
Oct 9, 202653.2653.7552.7653.4353.4396.60K
Oct 8, 202653.3853.6052.7353.0853.08196.90K
Oct 7, 202652.5753.5152.5753.1453.14138.30K
Oct 6, 202653.5853.9352.6452.9052.90141.80K
Oct 5, 202653.5753.6752.8653.0753.07271.30K
Oct 2, 202652.8353.8852.6153.5653.56132.40K
Oct 1, 202652.5852.9551.8252.4352.43124.90K
Sep 30, 202653.2253.4852.8052.9752.97143.00K
Sep 29, 202652.5053.2852.1553.2053.20152.70K
Sep 28, 202653.4853.5152.2952.4552.45135.40K
Sep 25, 202653.1653.5052.4553.4753.47184.30K
Sep 24, 202653.6753.6852.8552.9152.91125.20K
Sep 23, 202654.9054.9053.2653.6553.6599.80K
Sep 22, 202655.3055.7554.7554.9254.9292.10K
Sep 21, 202655.2255.7654.2555.2355.23119.70K
Sep 18, 202656.1556.1555.0255.3255.32239.90K
Sep 17, 202656.3756.5455.9856.2156.21108.60K
Sep 16, 202655.9656.6155.8156.3156.31118.20K
Sep 15, 202656.6457.3955.8855.9655.96129.40K
Sep 14, 202656.6957.2156.0456.5056.50132.50K
Sep 11, 202657.1857.8056.3656.6956.6978.83K
Sep 10, 202657.7758.2757.0557.1857.1895.48K
Sep 9, 202658.6258.6257.4057.7757.7797.98K
Sep 8, 202657.9258.7857.9258.3358.33136.17K
Sep 4, 202658.0358.5257.9858.2658.26131.03K
Sep 3, 202658.3058.6058.1158.4858.4897.91K
Sep 2, 202658.1758.9357.4257.9157.9192.14K
Sep 1, 202657.9958.4157.3458.1558.1582.83K
Aug 31, 202658.0658.4356.8358.0058.00148.25K
Aug 28, 202658.1758.5357.8958.4958.49110.99K
Aug 27, 202658.1058.2357.4557.8657.8696.42K
Aug 26, 202658.7258.9958.1658.5158.5173.71K
Aug 25, 202659.4759.8058.2858.6758.67118.04K
Aug 24, 202658.4559.6458.4559.4759.47122.77K
Aug 21, 202658.8658.8658.0958.2658.2692.04K
Aug 20, 202658.3259.7157.9958.7658.76157.95K
Aug 19, 202658.7859.4056.8358.8058.80141.68K
Aug 18, 202658.4859.7758.3758.8158.81221.18K
Aug 17, 202657.9458.1757.4058.0258.02163.52K
Aug 14, 202658.8359.0858.1758.7358.3777.35K
Aug 13, 202658.2959.2358.2958.8758.51135.77K
Aug 12, 202658.0258.9758.0258.2757.9184.59K
Aug 11, 202658.0058.6557.7058.2857.92161.74K
Aug 10, 202658.0058.1356.9557.7457.39137.56K
Aug 7, 202657.3058.5256.6258.2257.86187.62K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.