MSEX
Middlesex Water Company NMS · MSEX
$57.44
+0.46
(+0.81%)
Extended · +1.56σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MSEX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $57.57 | $58.18 | $56.80 | $57.44 | 0.3M |
| 2026-07-16 | $54.92 | $57.03 | $54.92 | $56.98 | 0.2M |
| 2026-07-15 | $55.37 | $56.15 | $54.44 | $54.76 | 0.2M |
| 2026-07-14 | $55.63 | $56.20 | $55.24 | $55.37 | 0.1M |
| 2026-07-13 | $55.10 | $55.63 | $54.74 | $55.42 | 0.1M |
| 2026-07-10 | $54.84 | $55.65 | $54.69 | $55.01 | 0.2M |
| 2026-07-09 | $54.84 | $55.05 | $53.08 | $54.53 | 1.0M |
| 2026-07-08 | $56.07 | $56.81 | $54.62 | $54.84 | 0.4M |
| 2026-07-07 | $56.89 | $58.10 | $55.79 | $55.82 | 0.2M |
| 2026-07-06 | $57.40 | $57.40 | $56.33 | $56.63 | 0.1M |
| 2026-07-02 | $56.50 | $57.99 | $56.50 | $57.55 | 0.2M |
| 2026-07-01 | $56.13 | $57.15 | $55.15 | $56.57 | 0.2M |
| 2026-06-30 | $56.07 | $57.22 | $55.60 | $56.16 | 0.2M |
| 2026-06-29 | $55.46 | $56.24 | $54.88 | $56.03 | 0.2M |
| 2026-06-26 | $54.99 | $55.52 | $54.60 | $55.48 | 0.5M |
| 2026-06-25 | $54.29 | $54.90 | $53.86 | $54.58 | 0.1M |
| 2026-06-24 | $53.14 | $54.08 | $53.14 | $54.02 | 0.2M |
| 2026-06-23 | $52.28 | $53.11 | $51.95 | $52.86 | 0.1M |
| 2026-06-22 | $51.84 | $52.43 | $51.52 | $51.78 | 0.2M |
| 2026-06-18 | $52.25 | $52.58 | $51.61 | $52.06 | 0.3M |
| 2026-06-17 | $52.39 | $52.66 | $51.44 | $51.84 | 0.2M |
| 2026-06-16 | $52.71 | $53.28 | $52.34 | $52.48 | 0.2M |
| 2026-06-15 | $52.66 | $53.05 | $52.04 | $52.71 | 0.1M |
| 2026-06-12 | $52.51 | $53.64 | $52.44 | $52.95 | 0.1M |
| 2026-06-11 | $53.72 | $54.73 | $52.39 | $52.46 | 0.2M |
| 2026-06-10 | $54.34 | $54.97 | $53.48 | $53.72 | 0.1M |
| 2026-06-09 | $52.97 | $54.47 | $52.51 | $53.85 | 0.1M |
| 2026-06-08 | $53.37 | $53.65 | $52.50 | $52.62 | 0.1M |
| 2026-06-05 | $52.77 | $53.90 | $52.46 | $53.37 | 0.1M |
| 2026-06-04 | $52.64 | $53.19 | $52.06 | $52.38 | 0.1M |
| 2026-06-03 | $52.72 | $53.11 | $51.76 | $51.93 | 0.1M |
| 2026-06-02 | $51.45 | $52.79 | $51.45 | $52.71 | 0.1M |
| 2026-06-01 | $52.31 | $52.45 | $51.48 | $51.78 | 0.1M |
| 2026-05-29 | $52.01 | $52.78 | $51.78 | $52.53 | 0.1M |
| 2026-05-28 | $52.33 | $53.02 | $51.90 | $52.18 | 0.1M |
| 2026-05-27 | $52.33 | $52.94 | $51.87 | $52.66 | 0.1M |
| 2026-05-26 | $52.02 | $52.30 | $51.58 | $52.08 | 0.1M |
| 2026-05-22 | $51.78 | $52.52 | $51.47 | $52.11 | 0.2M |
| 2026-05-21 | $50.99 | $52.02 | $50.81 | $51.75 | 0.1M |
| 2026-05-20 | $50.84 | $51.43 | $50.62 | $51.26 | 0.1M |
| 2026-05-19 | $51.07 | $51.78 | $50.72 | $50.97 | 0.1M |
| 2026-05-18 | $50.58 | $51.83 | $50.58 | $51.07 | 0.1M |
| 2026-05-15 | $51.33 | $51.43 | $50.24 | $50.27 | 0.1M |
| 2026-05-14 | $52.23 | $52.87 | $51.56 | $51.92 | 0.1M |
| 2026-05-13 | $51.41 | $52.44 | $51.05 | $52.03 | 0.1M |
| 2026-05-12 | $51.94 | $52.85 | $51.83 | $51.93 | 0.1M |
| 2026-05-11 | $51.91 | $52.21 | $51.16 | $51.83 | 0.1M |
| 2026-05-08 | $51.74 | $52.28 | $51.54 | $51.56 | 0.1M |
| 2026-05-07 | $51.00 | $52.08 | $50.46 | $51.41 | 0.1M |
| 2026-05-06 | $50.98 | $51.33 | $50.13 | $51.15 | 0.1M |
| 2026-05-05 | $51.52 | $51.66 | $50.85 | $50.93 | 0.1M |
| 2026-05-04 | $50.56 | $51.73 | $50.03 | $51.27 | 0.1M |
| 2026-05-01 | $50.90 | $51.61 | $50.51 | $50.93 | 0.2M |
| 2026-04-30 | $51.62 | $52.74 | $50.59 | $50.88 | 0.2M |
| 2026-04-29 | $52.91 | $53.04 | $51.87 | $51.99 | 0.1M |
| 2026-04-28 | $53.77 | $54.49 | $53.17 | $53.44 | 0.1M |
| 2026-04-27 | $53.63 | $54.29 | $52.99 | $53.18 | 0.1M |
| 2026-04-24 | $53.84 | $55.02 | $52.98 | $53.50 | 0.6M |
| 2026-04-23 | $53.86 | $55.14 | $53.86 | $54.33 | 0.1M |
| 2026-04-22 | $53.10 | $53.80 | $53.00 | $53.48 | 0.1M |
| 2026-04-21 | $53.67 | $54.31 | $52.85 | $52.85 | 0.1M |
| 2026-04-20 | $51.95 | $54.33 | $51.89 | $53.72 | 0.2M |
| 2026-04-17 | $50.78 | $51.36 | $49.90 | $51.31 | 0.5M |
| 2026-04-16 | $50.47 | $51.34 | $49.89 | $50.63 | 0.2M |
| 2026-04-15 | $52.00 | $52.08 | $50.27 | $50.59 | 0.2M |
| 2026-04-14 | $51.80 | $52.17 | $51.04 | $51.86 | 0.2M |
| 2026-04-13 | $55.55 | $56.15 | $51.80 | $51.95 | 0.4M |
| 2026-04-10 | $55.24 | $56.30 | $54.97 | $55.85 | 0.1M |
| 2026-04-09 | $53.46 | $55.88 | $53.40 | $55.47 | 0.1M |
| 2026-04-08 | $53.58 | $53.87 | $52.66 | $53.65 | 0.1M |
| 2026-04-07 | $52.69 | $53.46 | $52.01 | $53.15 | 0.1M |
| 2026-04-06 | $53.80 | $53.80 | $52.62 | $52.80 | 0.1M |
| 2026-04-02 | $52.93 | $53.94 | $52.79 | $53.80 | 0.1M |
| 2026-04-01 | $52.00 | $53.00 | $52.00 | $52.69 | 0.1M |
| 2026-03-31 | $53.24 | $53.75 | $51.52 | $52.05 | 0.1M |
| 2026-03-30 | $52.40 | $52.88 | $51.89 | $52.74 | 0.1M |
| 2026-03-27 | $51.83 | $52.35 | $51.39 | $51.80 | 0.1M |
| 2026-03-26 | $50.86 | $52.38 | $50.70 | $52.03 | 0.1M |
| 2026-03-25 | $51.45 | $51.48 | $49.86 | $51.11 | 0.1M |
| 2026-03-24 | $50.45 | $52.31 | $50.45 | $51.17 | 0.1M |
| 2026-03-23 | $51.04 | $51.74 | $50.37 | $50.92 | 0.2M |
| 2026-03-20 | $51.07 | $51.58 | $50.10 | $50.17 | 0.9M |
| 2026-03-19 | $49.85 | $51.50 | $49.71 | $51.00 | 0.2M |
| 2026-03-18 | $50.87 | $51.23 | $49.65 | $50.30 | 0.2M |
| 2026-03-17 | $52.38 | $52.39 | $51.25 | $51.31 | 0.1M |
| 2026-03-16 | $53.03 | $53.03 | $51.50 | $52.01 | 0.1M |
| 2026-03-13 | $52.25 | $52.65 | $51.50 | $52.40 | 0.1M |
| 2026-03-12 | $50.78 | $52.75 | $50.78 | $51.94 | 0.1M |
| 2026-03-11 | $51.63 | $52.53 | $50.69 | $51.39 | 0.1M |
| 2026-03-10 | $54.05 | $54.12 | $51.95 | $52.09 | 0.1M |
| 2026-03-09 | $53.58 | $54.50 | $52.69 | $54.04 | 0.1M |
| 2026-03-06 | $53.18 | $54.27 | $52.79 | $54.11 | 0.1M |
| 2026-03-05 | $54.80 | $54.80 | $53.46 | $53.76 | 0.1M |
| 2026-03-04 | $55.42 | $55.72 | $54.47 | $55.45 | 0.1M |
| 2026-03-03 | $53.78 | $55.71 | $53.27 | $55.46 | 0.1M |
| 2026-03-02 | $54.01 | $55.16 | $53.99 | $54.55 | 0.1M |
| 2026-02-27 | $53.74 | $54.77 | $53.74 | $54.00 | 0.1M |
| 2026-02-26 | $54.61 | $54.94 | $53.66 | $53.69 | 0.1M |
| 2026-02-25 | $54.55 | $54.81 | $53.06 | $54.61 | 0.1M |
| 2026-02-24 | $54.80 | $55.00 | $53.99 | $54.48 | 0.1M |
| 2026-02-23 | $54.46 | $55.26 | $53.85 | $54.80 | 0.1M |
| 2026-02-20 | $55.67 | $56.11 | $53.64 | $54.13 | 0.1M |
| 2026-02-19 | $53.69 | $54.88 | $53.69 | $54.47 | 0.2M |
| 2026-02-18 | $54.98 | $54.98 | $54.07 | $54.07 | 0.1M |
| 2026-02-17 | $55.54 | $56.51 | $54.86 | $55.08 | 0.1M |
| 2026-02-13 | $53.70 | $55.69 | $53.46 | $55.39 | 0.1M |
| 2026-02-12 | $52.54 | $54.26 | $52.02 | $53.55 | 0.2M |
| 2026-02-11 | $52.46 | $52.46 | $51.00 | $51.71 | 0.1M |
| 2026-02-10 | $51.35 | $52.82 | $51.26 | $52.46 | 0.1M |
| 2026-02-09 | $51.35 | $51.42 | $50.01 | $50.99 | 0.1M |
| 2026-02-06 | $52.87 | $52.93 | $51.21 | $51.24 | 0.1M |
| 2026-02-05 | $52.24 | $53.17 | $52.16 | $52.42 | 0.1M |
| 2026-02-04 | $51.84 | $52.83 | $51.13 | $52.04 | 0.2M |
| 2026-02-03 | $51.96 | $53.10 | $51.29 | $51.34 | 0.1M |
| 2026-02-02 | $52.84 | $53.25 | $51.63 | $51.94 | 0.1M |
| 2026-01-30 | $51.92 | $52.56 | $51.37 | $52.38 | 0.1M |
| 2026-01-29 | $51.49 | $52.80 | $51.49 | $51.99 | 0.1M |
| 2026-01-28 | $52.64 | $53.10 | $51.24 | $51.62 | 0.1M |
| 2026-01-27 | $52.25 | $53.18 | $52.23 | $52.62 | 0.1M |
| 2026-01-26 | $52.32 | $53.31 | $52.01 | $52.33 | 0.1M |
| 2026-01-23 | $53.18 | $53.35 | $52.19 | $52.29 | 0.1M |
| 2026-01-22 | $53.47 | $53.98 | $53.35 | $53.48 | 0.1M |
| 2026-01-21 | $53.51 | $53.91 | $52.85 | $53.32 | 0.1M |
| 2026-01-20 | $54.27 | $54.29 | $53.04 | $53.19 | 0.1M |