Free Trial

Middlesex Water (MSEX) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free MSEX Stock Alerts
$49.18
+0.40 (+0.82%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Middlesex Water Stock Price Performance

5 Day
Performance
+1.95%
1 Month
Performance
-6.32%
3 Month
Performance
-13.06%
6 Month
Performance
-22.55%
Year-To-Date
Performance
-25.05%
1 Year
Performance
-32.61%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

MSEX Stock Chart for Sunday, April, 28, 2024

MSEX Chart by TradingView

Middlesex Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/02/2024$57.23$56.07
-2.03%		$56.99$55.7084,573 shs$998.44 million
02/01/2024$55.97$57.23
+2.25%		$57.61$56.0387,536 shs$1.02 billion
01/31/2024$56.66$55.97
-1.22%		$58.04$55.8692,678 shs$996.83 million
01/30/2024$57.83$56.66
-2.02%		$57.69$56.5558,357 shs$1.01 billion
01/29/2024$56.57$57.83
+2.23%		$57.90$55.8398,314 shs$1.03 billion

Related Companies:
This page (NASDAQ:MSEX) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace