Middlesex Water Company - Common Stock (MSEX)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	51.09	51.55	50.30	51.14	148,472	51.14
12/02/2025	51.05	51.86	50.53	50.88	102,158	50.88
12/01/2025	50.66	52.10	50.31	51.25	214,784	51.25
11/28/2025	51.11	51.31	50.50	51.31	73,887	51.31
11/26/2025	50.50	51.67	50.17	51.17	220,494	51.17
11/25/2025	50.40	51.38	50.27	50.63	115,420	50.63
11/24/2025	50.02	50.65	49.00	49.87	221,765	49.87
11/21/2025	48.66	50.73	48.44	50.01	133,309	50.01
11/20/2025	49.08	49.95	48.19	48.59	124,312	48.59
11/19/2025	50.43	50.43	48.55	48.85	114,412	48.85
11/18/2025	51.65	51.65	50.42	50.53	107,209	50.53
11/17/2025	51.98	52.37	51.16	51.62	79,442	51.62
11/14/2025	52.55	53.00	51.50	52.50	102,832	52.14
11/13/2025	52.28	53.39	51.93	52.56	107,778	52.20
11/12/2025	53.33	54.20	52.48	52.65	128,460	52.29
11/11/2025	53.17	54.64	53.15	53.74	95,028	53.37
11/10/2025	53.20	53.87	52.24	52.71	102,304	52.35
11/07/2025	53.27	53.67	52.20	53.57	143,262	53.20
11/06/2025	52.65	53.92	52.42	52.81	120,917	52.45
11/05/2025	54.50	54.67	52.90	53.07	243,991	52.71
11/04/2025	50.52	55.07	50.00	54.88	421,747	54.50
11/03/2025	49.08	52.78	44.17	49.92	669,984	49.58
10/31/2025	56.25	57.71	55.66	57.47	178,691	57.08
10/30/2025	58.10	59.32	56.63	56.92	112,891	56.53
10/29/2025	60.78	60.78	57.56	58.01	87,927	57.61
10/28/2025	61.60	61.60	59.90	60.99	176,992	60.57
10/27/2025	60.33	62.17	59.03	61.96	147,784	61.54
10/24/2025	60.87	61.00	59.81	60.36	62,064	59.95
10/23/2025	59.91	60.45	58.85	60.36	113,019	59.95
10/22/2025	60.29	61.23	59.37	60.05	123,629	59.64
10/21/2025	59.90	60.26	58.13	60.02	187,584	59.61
10/20/2025	58.37	60.15	58.01	60.02	138,954	59.61
10/17/2025	58.48	59.00	56.39	58.29	151,080	57.89
10/16/2025	58.35	59.34	58.04	58.48	149,032	58.08
10/15/2025	56.50	58.57	56.50	58.45	111,628	58.05
10/14/2025	55.91	56.95	55.86	56.44	103,372	56.05
10/13/2025	57.20	57.33	55.20	55.64	133,899	55.26
10/10/2025	56.73	57.61	56.33	57.20	155,115	56.81
10/09/2025	55.13	56.59	54.41	56.55	116,703	56.16
10/08/2025	55.09	55.26	54.51	55.19	62,094	54.81
10/07/2025	54.21	55.23	54.19	54.85	71,745	54.47
10/06/2025	53.40	54.42	53.24	54.14	91,449	53.77
10/03/2025	52.63	54.14	52.63	53.57	107,224	53.20
10/02/2025	52.60	52.82	51.90	52.72	91,311	52.36
10/01/2025	53.94	53.94	52.66	52.78	82,407	52.42
9/30/2025	53.22	54.31	53.15	54.12	95,233	53.75
9/29/2025	53.46	53.67	52.75	53.35	126,609	52.98
9/26/2025	53.02	53.76	52.80	53.50	105,449	53.13
9/25/2025	53.71	54.35	52.69	52.97	97,471	52.61
9/24/2025	54.06	54.49	53.48	53.57	92,625	53.20
9/23/2025	53.48	54.52	53.18	54.38	109,029	54.01
9/22/2025	52.71	53.60	52.71	53.48	156,149	53.11
9/19/2025	53.10	53.12	52.10	52.80	479,769	52.44
9/18/2025	52.61	53.54	52.00	53.10	108,073	52.74
9/17/2025	52.20	53.49	51.90	52.71	169,915	52.35
9/16/2025	52.57	53.10	51.82	51.89	100,974	51.53
9/15/2025	54.15	54.15	52.69	52.80	160,104	52.43
9/12/2025	53.83	54.25	53.16	53.92	174,300	53.55
9/11/2025	52.86	54.08	52.86	53.89	148,823	53.52
9/10/2025	52.88	53.04	52.30	52.97	179,635	52.61
9/09/2025	53.10	53.60	52.47	53.09	135,360	52.73
9/08/2025	54.06	54.06	52.86	53.10	161,805	52.74
9/05/2025	53.50	54.29	53.16	54.17	216,187	53.80
9/04/2025	53.36	53.95	52.81	53.25	207,766	52.88