Middlesex Water (MSEX) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free MSEX Stock Alerts $51.14 -2.71 (-5.03%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Middlesex Water Stock Price Performance5 Day Performance-5.27%1 Month Performance+6.04%3 Month Performance+2.03%6 Month Performance-18.25%Year-To-Date Performance-20.53%1 Year Performance-34.06% Receive MSEX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Middlesex Water and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. MSEX Stock Chart for Tuesday, May, 28, 2024 MSEX Chart by TradingView Middlesex Water Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$53.85$53.85$55.37$53.50105,400 shs$960.15 million05/24/2024$55.05$53.85-2.18%$55.37$53.50105,420 shs$960.15 million05/23/2024$56.59$55.05-2.72%$57.26$54.8895,371 shs$981.54 million05/22/2024$58.02$56.59-2.46%$58.34$56.5281,142 shs$1.01 billion05/21/2024$56.68$58.02+2.36%$58.02$56.1889,714 shs$1.03 billion05/20/2024$57.21$56.68-0.93%$57.27$56.4395,456 shs$1.01 billion Get the Latest News and Ratings for MSEX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Middlesex Water and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$57.68$57.21-0.81%$57.89$56.80111,937 shs$1.02 billion05/16/2024$57.17$57.68+0.89%$57.93$56.6384,193 shs$1.03 billion05/15/2024$57.38$57.17-0.37%$58.24$56.8898,135 shs$1.02 billion05/14/2024$57.89$57.38-0.88%$58.13$57.1396,227 shs$1.02 billion05/13/2024$57.88$57.89+0.02%$59.22$57.75146,183 shs$1.03 billion05/10/2024$56.97$57.88+1.60%$57.99$56.68138,802 shs$1.03 billion05/09/2024$54.44$56.97+4.65%$58.23$55.00164,520 shs$1.01 billion05/08/2024$54.44$54.44$54.60$53.73146,117 shs$969.58 million05/07/2024$53.81$54.44+1.17%$55.03$53.66105,261 shs$969.58 million05/06/2024$53.13$53.81+1.28%$53.91$52.84104,835 shs$958.36 million05/03/2024$52.42$53.13+1.35%$53.15$52.1289,961 shs$946.25 million05/02/2024$52.00$52.42+0.81%$52.59$51.4588,038 shs$933.60 million05/01/2024$50.72$52.00+2.52%$52.55$48.99115,873 shs$926.12 million04/30/2024$50.44$50.72+0.56%$51.28$49.67113,057 shs$903.32 million04/29/2024$49.18$50.44+2.56%$50.75$49.1791,036 shs$898.54 million04/26/2024$48.78$49.18+0.82%$49.91$48.9898,575 shs$875.90 million04/25/2024$49.08$48.78-0.61%$49.42$48.0288,971 shs$868.77 million04/24/2024$48.24$49.08+1.74%$49.39$47.7295,984 shs$874.12 million04/23/2024$48.02$48.24+0.46%$48.92$47.7591,884 shs$859.15 million04/22/2024$48.00$48.02+0.04%$48.51$47.4091,708 shs$855.24 million04/19/2024$46.64$48.00+2.92%$48.03$46.30227,366 shs$854.88 million04/18/2024$45.89$46.64+1.63%$47.08$46.15105,403 shs$830.66 million04/17/2024$45.84$45.89+0.11%$46.26$45.57108,995 shs$817.30 million04/16/2024$47.39$45.84-3.27%$47.05$45.42129,117 shs$816.41 million04/15/2024$47.07$47.39+0.68%$47.51$46.06174,096 shs$844.59 million04/12/2024$47.96$47.07-1.86%$48.06$46.6688,357 shs$838.79 million04/11/2024$47.85$47.96+0.23%$48.40$47.4482,809 shs$854.74 million04/10/2024$50.00$47.85-4.30%$48.74$47.60109,062 shs$891.10 million04/09/2024$48.93$50.00+2.19%$50.05$49.1382,015 shs$891 million04/08/2024$48.26$48.93+1.39%$49.25$48.15108,781 shs$871.93 million04/05/2024$49.75$48.26-2.99%$49.42$48.05120,129 shs$859.99 million04/04/2024$48.55$49.75+2.47%$50.27$48.88125,481 shs$886.55 million04/03/2024$49.64$48.55-2.20%$49.47$48.21132,469 shs$865.16 million04/02/2024$51.25$49.64-3.14%$51.18$49.32118,839 shs$884.59 millionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/01/2024$52.50$51.25-2.38%$52.55$51.0584,710 shs$913.28 million03/29/2024$52.50$52.50$53.31$52.3398,373 shs$935.55 million03/28/2024$52.40$52.50+0.19%$53.31$52.3398,373 shs$935.55 million03/27/2024$50.44$52.40+3.89%$52.47$50.5289,212 shs$933.77 million03/26/2024$50.47$50.44-0.06%$50.95$49.9380,446 shs$898.84 million03/25/2024$50.98$50.47-1.00%$51.27$49.9778,762 shs$899.38 million03/22/2024$51.33$50.98-0.68%$51.50$50.8365,743 shs$908.46 million03/21/2024$51.42$51.33-0.18%$52.27$51.0086,215 shs$914.70 million03/20/2024$50.33$51.42+2.17%$51.63$49.93121,864 shs$916.30 million03/19/2024$51.39$50.33-2.06%$51.58$50.33135,875 shs$896.88 million03/18/2024$52.57$51.39-2.24%$52.78$51.31142,735 shs$915.77 million03/15/2024$51.84$52.57+1.41%$52.83$51.25720,549 shs$936.80 million03/14/2024$51.83$51.84+0.02%$52.01$51.02190,557 shs$923.79 million03/13/2024$51.45$51.83+0.74%$52.68$51.27118,179 shs$923.61 million03/12/2024$51.55$51.45-0.19%$51.75$50.99153,606 shs$916.84 million03/11/2024$52.36$51.55-1.55%$52.89$51.15194,266 shs$918.62 million03/08/2024$51.50$52.36+1.67%$52.76$51.44155,192 shs$933.06 million03/07/2024$51.90$51.50-0.77%$52.79$51.19143,360 shs$917.73 million03/06/2024$51.53$51.90+0.72%$53.07$51.70135,365 shs$924.86 million03/05/2024$51.42$51.53+0.21%$53.07$51.45180,581 shs$917.75 million03/04/2024$51.30$51.42+0.23%$51.97$50.35166,772 shs$915.79 million03/01/2024$50.89$51.30+0.81%$51.49$48.59258,216 shs$913.65 million02/29/2024$51.11$50.89-0.43%$52.31$50.66172,092 shs$906.35 million02/28/2024$50.92$51.11+0.37%$52.01$50.3094,031 shs$910.27 million02/27/2024$50.62$50.92+0.59%$51.53$50.32194,901 shs$906.89 million Related Companies: YORW Stock Chart CWCO Stock Chart ARTNA Stock Chart SJW Stock Chart AWR Stock Chart CWT Stock Chart GWRS Stock Chart IDT Stock Chart SHEN Stock Chart UTL Stock Chart Receive MSEX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Middlesex Water and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSEX) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Middlesex Water Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.