NASDAQ · MSEX

Middlesex Water Company

Utilities · Regulated Water

$56.03

Up+$0.23 (+0.41%)

Updated Oct 24, 2026, 9:04 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MSEX

MSEX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

MSEX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$55.62	$56.10	$55.29	$56.03	98.56K
Oct 22, 2026	$53.97	$55.83	$53.63	$55.80	145.2K
Oct 21, 2026	$54.26	$54.3199	$53.48	$53.63	117.67K
Oct 20, 2026	$53.41	$54.55	$53.41	$54.04	62.06K
Oct 19, 2026	$54.13	$54.19	$52.7644	$53.26	91.55K
Oct 16, 2026	$53.92	$54.67	$53.49	$54.59	179.37K
Oct 15, 2026	$54.48	$54.895	$53.83	$53.91	161.81K
Oct 14, 2026	$53.42	$54.15	$53.045	$53.64	120.51K
Oct 13, 2026	$54.19	$54.19	$53.375	$53.80	184.09K
Oct 12, 2026	$53.32	$53.74	$53.19	$53.74	143.28K
Oct 9, 2026	$53.26	$53.75	$52.755	$53.43	96.56K
Oct 8, 2026	$53.38	$53.595	$52.73	$53.08	196.97K
Oct 7, 2026	$52.57	$53.505	$52.57	$53.14	138.33K
Oct 6, 2026	$53.58	$53.93	$52.64	$52.90	141.77K
Oct 5, 2026	$53.57	$53.67	$52.86	$53.07	271.27K
Oct 2, 2026	$52.83	$53.88	$52.61	$53.56	132.37K
Oct 1, 2026	$52.58	$52.945	$51.82	$52.43	124.88K
Sep 30, 2026	$53.22	$53.48	$52.80	$52.97	143.04K
Sep 29, 2026	$52.50	$53.28	$52.15	$53.20	152.75K
Sep 28, 2026	$53.48	$53.505	$52.285	$52.45	135.42K
Sep 25, 2026	$53.16	$53.50	$52.45	$53.47	184.28K