Free Trial

Middlesex Water (MSEX) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free MSEX Stock Alerts
$53.13
+0.71 (+1.35%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Middlesex Water Stock Price Performance

5 Day
Performance
+4.75%
1 Month
Performance
+10.09%
3 Month
Performance
-2.62%
6 Month
Performance
-21.91%
Year-To-Date
Performance
-19.03%
1 Year
Performance
-28.10%
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

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

MSEX Stock Chart for Sunday, May, 5, 2024

MSEX Chart by TradingView

Middlesex Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$52.42$53.13
+1.35%		$53.15$52.1289,961 shs$946.25 million
05/02/2024$52.00$52.42
+0.81%		$52.59$51.4588,038 shs$933.60 million
05/01/2024$50.72$52.00
+2.52%		$52.55$48.99115,873 shs$926.12 million
04/30/2024$50.44$50.72
+0.56%		$51.28$49.67113,057 shs$903.32 million
04/29/2024$49.18$50.44
+2.56%		$50.75$49.1791,036 shs$898.54 million
04/26/2024$48.78$49.18
+0.82%		$49.91$48.9898,575 shs$875.90 million
04/25/2024$49.08$48.78
-0.61%		$49.42$48.0288,971 shs$868.77 million
04/24/2024$48.24$49.08
+1.74%		$49.39$47.7295,984 shs$874.12 million
04/23/2024$48.02$48.24
+0.46%		$48.92$47.7591,884 shs$859.15 million
04/22/2024$48.00$48.02
+0.04%		$48.51$47.4091,708 shs$855.24 million
04/19/2024$46.64$48.00
+2.92%		$48.03$46.30227,366 shs$854.88 million
04/18/2024$45.89$46.64
+1.63%		$47.08$46.15105,403 shs$830.66 million
04/17/2024$45.84$45.89
+0.11%		$46.26$45.57108,995 shs$817.30 million
04/16/2024$47.39$45.84
-3.27%		$47.05$45.42129,117 shs$816.41 million
04/15/2024$47.07$47.39
+0.68%		$47.51$46.06174,096 shs$844.59 million
04/12/2024$47.96$47.07
-1.86%		$48.06$46.6688,357 shs$838.79 million
04/11/2024$47.85$47.96
+0.23%		$48.40$47.4482,809 shs$854.74 million
04/10/2024$50.00$47.85
-4.30%		$48.74$47.60109,062 shs$891.10 million
04/09/2024$48.93$50.00
+2.19%		$50.05$49.1382,015 shs$891 million
04/08/2024$48.26$48.93
+1.39%		$49.25$48.15108,781 shs$871.93 million
04/05/2024$49.75$48.26
-2.99%		$49.42$48.05120,129 shs$859.99 million
04/04/2024$48.55$49.75
+2.47%		$50.27$48.88125,481 shs$886.55 million
04/03/2024$49.64$48.55
-2.20%		$49.47$48.21132,469 shs$865.16 million
04/02/2024$51.25$49.64
-3.14%		$51.18$49.32118,839 shs$884.59 million
04/01/2024$52.50$51.25
-2.38%		$52.55$51.0584,710 shs$913.28 million
03/29/2024$52.50$52.50$53.31$52.3398,373 shs$935.55 million
03/28/2024$52.40$52.50
+0.19%		$53.31$52.3398,373 shs$935.55 million
03/27/2024$50.44$52.40
+3.89%		$52.47$50.5289,212 shs$933.77 million
03/26/2024$50.47$50.44
-0.06%		$50.95$49.9380,446 shs$898.84 million
03/25/2024$50.98$50.47
-1.00%		$51.27$49.9778,762 shs$899.38 million
03/22/2024$51.33$50.98
-0.68%		$51.50$50.8365,743 shs$908.46 million
03/21/2024$51.42$51.33
-0.18%		$52.27$51.0086,215 shs$914.70 million
03/20/2024$50.33$51.42
+2.17%		$51.63$49.93121,864 shs$916.30 million
03/19/2024$51.39$50.33
-2.06%		$51.58$50.33135,875 shs$896.88 million
03/18/2024$52.57$51.39
-2.24%		$52.78$51.31142,735 shs$915.77 million
03/15/2024$51.84$52.57
+1.41%		$52.83$51.25720,549 shs$936.80 million
03/14/2024$51.83$51.84
+0.02%		$52.01$51.02190,557 shs$923.79 million
03/13/2024$51.45$51.83
+0.74%		$52.68$51.27118,179 shs$923.61 million
03/12/2024$51.55$51.45
-0.19%		$51.75$50.99153,606 shs$916.84 million
03/11/2024$52.36$51.55
-1.55%		$52.89$51.15194,266 shs$918.62 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$51.50$52.36
+1.67%		$52.76$51.44155,192 shs$933.06 million
03/07/2024$51.90$51.50
-0.77%		$52.79$51.19143,360 shs$917.73 million
03/06/2024$51.53$51.90
+0.72%		$53.07$51.70135,365 shs$924.86 million
03/05/2024$51.42$51.53
+0.21%		$53.07$51.45180,581 shs$917.75 million
03/04/2024$51.30$51.42
+0.23%		$51.97$50.35166,772 shs$915.79 million
03/01/2024$50.89$51.30
+0.81%		$51.49$48.59258,216 shs$913.65 million
02/29/2024$51.11$50.89
-0.43%		$52.31$50.66172,092 shs$906.35 million
02/28/2024$50.92$51.11
+0.37%		$52.01$50.3094,031 shs$910.27 million
02/27/2024$50.62$50.92
+0.59%		$51.53$50.32194,901 shs$906.89 million
02/26/2024$51.80$50.62
-2.28%		$53.19$49.72191,986 shs$901.39 million
02/23/2024$51.47$51.80
+0.64%		$52.47$50.05262,646 shs$922.56 million
02/22/2024$54.31$51.47
-5.23%		$54.97$51.052.20 million shs$916.53 million
02/21/2024$55.33$54.31
-1.84%		$55.61$53.61423,467 shs$967.26 million
02/20/2024$56.08$55.33
-1.34%		$56.49$54.80137,833 shs$985.43 million
02/19/2024$56.08$56.08$56.61$54.9295,500 shs$998.79 million
02/16/2024$56.26$56.08
-0.32%		$56.61$54.9295,503 shs$998.79 million
02/15/2024$54.51$56.26
+3.21%		$56.28$54.83128,462 shs$1.00 billion
02/14/2024$54.29$54.51
+0.41%		$55.81$53.62106,607 shs$970.82 million
02/13/2024$57.58$54.29
-5.71%		$56.40$53.89133,987 shs$966.91 million
02/12/2024$56.44$57.58
+2.02%		$57.98$56.5575,132 shs$1.03 billion
02/09/2024$56.03$56.44
+0.73%		$56.52$55.2576,737 shs$1.01 billion
02/08/2024$54.29$56.03
+3.21%		$56.14$54.01137,502 shs$997.89 million
02/07/2024$55.47$54.29
-2.13%		$55.38$54.17161,136 shs$966.91 million
02/06/2024$54.56$55.47
+1.67%		$55.65$54.36177,375 shs$987.92 million
02/05/2024$56.07$54.56
-2.69%		$56.12$54.34149,030 shs$971.71 million

Related Companies:
This page (NASDAQ:MSEX) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry