MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSEX — Middlesex Water Co
NasdaqMiddlesex Water Co
$52.90
-0.17(-0.32%)
- O
- 53.58
- H
- 53.93
- L
- 52.64
- V
- 140.56K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$52.90
Period Return-14.65%
Period High$63.57
Period Low$44.17
Avg Daily Volume143.2K
Total Trading Days365
MSEX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $53.58 | $53.93 | $52.64 | $52.90 | $-0.17 | -0.32% | 140,559 | $53.01 | $52.64 $53.93 |
| Oct 5, 2026 | $53.57 | $53.67 | $52.86 | $53.07 | $-0.49 | -0.91% | 271,268 | $53.09 | $52.86 $53.67 |
| Oct 2, 2026 | $52.83 | $53.88 | $52.61 | $53.56 | +$1.13 | +2.16% | 132,369 | $53.47 | $52.61 $53.88 |
| Oct 1, 2026 | $52.58 | $52.95 | $51.82 | $52.43 | $-0.54 | -1.02% | 124,875 | $52.49 | $51.82 $52.95 |
| Sep 30, 2026 | $53.22 | $53.48 | $52.80 | $52.97 | $-0.23 | -0.43% | 143,040 | $53.02 | $52.80 $53.48 |
| Sep 29, 2026 | $52.50 | $53.28 | $52.15 | $53.20 | +$0.75 | +1.43% | 152,753 | $52.98 | $52.15 $53.28 |
| Sep 28, 2026 | $53.48 | $53.51 | $52.29 | $52.45 | $-1.02 | -1.91% | 135,420 | $52.52 | $52.29 $53.51 |
| Sep 25, 2026 | $53.16 | $53.50 | $52.45 | $53.47 | +$0.56 | +1.06% | 184,283 | $53.28 | $52.45 $53.50 |
| Sep 24, 2026 | $53.67 | $53.68 | $52.85 | $52.91 | $-0.74 | -1.38% | 125,229 | $53.06 | $52.85 $53.68 |
| Sep 23, 2026 | $54.90 | $54.90 | $53.26 | $53.65 | $-1.27 | -2.31% | 99,793 | $53.68 | $53.26 $54.90 |
| Sep 22, 2026 | $55.30 | $55.75 | $54.75 | $54.92 | $-0.31 | -0.56% | 92,132 | $55.02 | $54.75 $55.75 |
| Sep 21, 2026 | $55.22 | $55.76 | $54.25 | $55.23 | $-0.09 | -0.16% | 119,683 | $55.28 | $54.25 $55.76 |
| Sep 18, 2026 | $56.15 | $56.15 | $55.02 | $55.32 | $-0.89 | -1.58% | 239,895 | $55.38 | $55.02 $56.15 |
| Sep 17, 2026 | $56.37 | $56.54 | $55.98 | $56.21 | $-0.10 | -0.18% | 108,571 | $56.26 | $55.98 $56.54 |
| Sep 16, 2026 | $55.96 | $56.61 | $55.81 | $56.31 | +$0.35 | +0.63% | 118,179 | $56.28 | $55.81 $56.61 |
| Sep 15, 2026 | $56.64 | $57.39 | $55.88 | $55.96 | $-0.54 | -0.96% | 129,427 | $56.19 | $55.88 $57.39 |
| Sep 14, 2026 | $56.69 | $57.21 | $56.04 | $56.50 | $-0.19 | -0.34% | 132,495 | $56.49 | $56.04 $57.21 |
| Sep 11, 2026 | $57.18 | $57.80 | $56.36 | $56.69 | $-0.49 | -0.86% | 78,832 | $56.68 | $56.36 $57.80 |
| Sep 10, 2026 | $57.77 | $58.27 | $57.06 | $57.18 | $-0.59 | -1.02% | 95,483 | $57.35 | $57.06 $58.27 |
| Sep 9, 2026 | $58.62 | $58.62 | $57.40 | $57.77 | $-0.56 | -0.95% | 97,979 | $57.80 | $57.40 $58.62 |
| Sep 8, 2026 | $57.92 | $58.78 | $57.92 | $58.33 | +$0.07 | +0.11% | 136,172 | $58.31 | $57.92 $58.78 |
| Sep 4, 2026 | $58.03 | $58.53 | $57.98 | $58.26 | $-0.22 | -0.38% | 131,030 | $58.28 | $57.98 $58.53 |
| Sep 3, 2026 | $58.30 | $58.60 | $58.11 | $58.48 | +$0.57 | +0.98% | 97,909 | $58.42 | $58.11 $58.60 |
| Sep 2, 2026 | $58.17 | $58.93 | $57.42 | $57.91 | $-0.24 | -0.41% | 92,112 | $57.87 | $57.42 $58.93 |
| Sep 1, 2026 | $57.99 | $58.41 | $57.34 | $58.15 | +$0.15 | +0.26% | 82,830 | $57.97 | $57.34 $58.41 |
| Aug 31, 2026 | $58.06 | $58.43 | $56.83 | $58.00 | $-0.49 | -0.84% | 148,247 | $58.01 | $56.83 $58.43 |
| Aug 28, 2026 | $58.17 | $58.53 | $57.89 | $58.49 | +$0.63 | +1.09% | 110,989 | $58.30 | $57.89 $58.53 |
| Aug 27, 2026 | $58.10 | $58.23 | $57.45 | $57.86 | $-0.65 | -1.11% | 96,416 | $57.81 | $57.45 $58.23 |
| Aug 26, 2026 | $58.72 | $58.99 | $58.16 | $58.51 | $-0.16 | -0.27% | 73,706 | $58.50 | $58.16 $58.99 |
| Aug 25, 2026 | $59.47 | $59.80 | $58.28 | $58.67 | $-0.80 | -1.35% | 118,038 | $58.75 | $58.28 $59.80 |