Middlesex Water Company - Common Stock (MSEX)

Historical Prices For Middlesex Water Company - Common Stock (MSEX)

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	58.48	59.00	56.39	58.29	151,080	58.29
10/16/2025	58.35	59.34	58.04	58.48	149,032	58.48
10/15/2025	56.50	58.57	56.50	58.45	111,628	58.45
10/14/2025	55.91	56.95	55.86	56.44	103,372	56.44
10/13/2025	57.20	57.33	55.20	55.64	133,899	55.64
10/10/2025	56.73	57.61	56.33	57.20	155,115	57.20
10/09/2025	55.13	56.59	54.41	56.55	116,703	56.55
10/08/2025	55.09	55.26	54.51	55.19	62,094	55.19
10/07/2025	54.21	55.23	54.19	54.85	71,745	54.85
10/06/2025	53.40	54.42	53.24	54.14	91,449	54.14
10/03/2025	52.63	54.14	52.63	53.57	107,224	53.57
10/02/2025	52.60	52.82	51.90	52.72	91,311	52.72
10/01/2025	53.94	53.94	52.66	52.78	82,407	52.78
9/30/2025	53.22	54.31	53.15	54.12	95,233	54.12
9/29/2025	53.46	53.67	52.75	53.35	126,609	53.35
9/26/2025	53.02	53.76	52.80	53.50	105,449	53.50
9/25/2025	53.71	54.35	52.69	52.97	97,471	52.97
9/24/2025	54.06	54.49	53.48	53.57	92,625	53.57
9/23/2025	53.48	54.52	53.18	54.38	109,029	54.38
9/22/2025	52.71	53.60	52.71	53.48	156,149	53.48
9/19/2025	53.10	53.12	52.10	52.80	479,769	52.80
9/18/2025	52.61	53.54	52.00	53.10	108,073	53.10
9/17/2025	52.20	53.49	51.90	52.71	169,915	52.71
9/16/2025	52.57	53.10	51.82	51.89	100,974	51.89
9/15/2025	54.15	54.15	52.69	52.80	160,104	52.80
9/12/2025	53.83	54.25	53.16	53.92	174,300	53.92
9/11/2025	52.86	54.08	52.86	53.89	148,823	53.89
9/10/2025	52.88	53.04	52.30	52.97	179,635	52.97
9/09/2025	53.10	53.60	52.47	53.09	135,360	53.09
9/08/2025	54.06	54.06	52.86	53.10	161,805	53.10
9/05/2025	53.50	54.29	53.16	54.14	216,187	54.14
9/04/2025	53.36	53.95	52.81	53.25	207,766	53.25
9/03/2025	51.95	53.12	51.73	53.05	125,501	53.05
9/02/2025	53.40	53.97	51.99	52.40	129,771	52.40
8/29/2025	53.87	54.14	53.24	53.54	146,190	53.54
8/28/2025	53.89	54.16	53.39	53.82	126,787	53.82
8/27/2025	53.27	54.08	53.27	53.98	75,251	53.98
8/26/2025	53.70	53.82	52.83	53.22	172,987	53.22
8/25/2025	54.15	54.28	53.38	53.52	110,308	53.52
8/22/2025	53.17	54.67	52.86	54.56	179,394	54.56
8/21/2025	52.81	53.72	52.50	52.81	89,630	52.81
8/20/2025	53.44	54.05	53.03	53.11	77,135	53.11
8/19/2025	52.49	53.41	52.17	53.22	79,413	53.22
8/18/2025	52.88	53.00	52.16	52.23	89,226	52.23
8/15/2025	52.89	53.08	51.87	52.98	117,696	52.98
8/14/2025	53.97	54.15	52.70	53.03	100,168	52.69
8/13/2025	53.92	54.46	53.48	54.03	122,082	53.68
8/12/2025	53.49	54.30	52.97	53.92	125,382	53.57
8/11/2025	53.19	53.65	52.35	53.40	108,510	53.06
8/08/2025	53.38	53.66	52.85	53.04	62,931	52.70
8/07/2025	51.78	53.49	51.75	53.27	131,615	52.93
8/06/2025	52.44	52.53	51.44	51.72	94,045	51.39
8/05/2025	52.81	52.99	51.79	51.93	139,490	51.60
8/04/2025	52.41	53.77	52.35	53.18	157,466	52.84
8/01/2025	51.19	52.76	50.34	52.39	200,253	52.05
7/31/2025	51.34	52.35	51.23	51.60	200,207	51.27
7/30/2025	52.19	52.91	51.67	51.96	147,069	51.63
7/29/2025	51.75	52.29	51.15	52.25	141,252	51.91
7/28/2025	51.76	52.16	51.18	51.52	148,355	51.19
7/25/2025	52.64	53.48	51.76	52.10	165,064	51.77
7/24/2025	53.56	53.84	52.51	52.55	132,987	52.21
7/23/2025	54.45	54.45	53.01	53.90	1,023,568	53.55
7/22/2025	54.24	55.61	54.09	54.40	253,304	54.05
7/21/2025	54.21	54.67	53.84	54.28	131,090	53.93
7/18/2025	54.37	55.31	53.95	54.23	131,403	53.88