Middlesex Water Company - Common Stock (MSEX)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	61.71	61.71	60.07	61.44	85,112	61.44
4/24/2025	63.28	63.28	61.74	61.98	140,326	61.98
4/23/2025	63.41	63.78	61.50	62.68	191,513	62.68
4/22/2025	62.73	63.80	62.34	63.26	115,998	63.26
4/21/2025	62.64	62.95	61.80	62.49	91,496	62.49
4/17/2025	61.56	62.89	61.56	62.66	102,858	62.66
4/16/2025	63.19	63.37	62.01	62.30	103,545	62.30
4/15/2025	63.90	63.97	62.48	62.86	83,288	62.86
4/14/2025	62.26	63.20	61.14	62.87	131,853	62.87
4/11/2025	61.76	62.43	60.88	62.14	118,386	62.14
4/10/2025	60.34	61.98	59.92	61.63	152,305	61.63
4/09/2025	60.26	62.60	59.37	60.46	182,784	60.46
4/08/2025	62.25	62.84	60.48	60.87	167,771	60.87
4/07/2025	62.42	63.73	60.86	61.62	212,935	61.62
4/04/2025	65.66	67.00	62.91	63.76	211,768	63.76
4/03/2025	62.76	67.09	62.76	66.57	221,084	66.57
4/02/2025	63.95	64.94	63.33	63.87	115,773	63.87
4/01/2025	63.80	64.44	63.24	64.27	127,894	64.27
3/31/2025	63.45	64.97	62.59	64.10	198,390	64.10
3/28/2025	62.28	63.99	62.28	63.48	186,947	63.48
3/27/2025	60.65	62.72	60.65	61.95	194,429	61.95
3/26/2025	60.89	62.18	60.64	61.53	1,087,632	61.53
3/25/2025	60.41	60.75	59.63	60.59	288,792	60.59
3/24/2025	60.07	61.39	59.61	60.49	246,841	60.49
3/21/2025	59.57	60.45	59.28	59.97	821,048	59.97
3/20/2025	59.96	60.29	59.06	59.46	114,634	59.46
3/19/2025	60.50	60.50	59.32	60.01	150,642	60.01
3/18/2025	61.01	61.46	59.84	60.86	182,316	60.86
3/17/2025	61.74	61.99	59.77	60.90	264,099	60.90
3/14/2025	61.65	63.21	61.65	62.21	121,031	62.21
3/13/2025	61.12	62.14	60.98	61.57	130,302	61.57
3/12/2025	62.72	62.72	60.52	60.79	127,500	60.79
3/11/2025	64.73	64.74	62.62	62.94	160,874	62.94
3/10/2025	63.89	65.60	62.86	64.93	217,423	64.93
3/07/2025	61.16	64.49	58.90	64.24	232,985	64.24
3/06/2025	58.70	61.23	57.77	61.09	131,788	61.09
3/05/2025	59.12	59.91	58.54	58.97	137,396	58.97
3/04/2025	58.26	61.40	58.02	59.52	239,738	59.52
3/03/2025	53.20	59.27	53.20	58.03	343,460	58.03
2/28/2025	51.24	51.85	49.77	50.13	183,359	50.13
2/27/2025	51.28	51.43	49.66	51.05	187,896	51.05
2/26/2025	52.25	52.36	51.50	51.80	91,632	51.80
2/25/2025	51.06	53.19	50.83	52.63	109,205	52.63
2/24/2025	51.04	51.78	50.64	51.25	112,288	51.25
2/21/2025	51.18	51.43	50.36	50.96	67,985	50.96
2/20/2025	50.32	51.26	50.32	50.73	64,935	50.73
2/19/2025	51.10	51.50	50.64	50.72	80,544	50.72
2/18/2025	50.24	51.68	50.04	51.52	97,767	51.52
2/14/2025	50.69	51.03	49.90	50.50	112,940	50.16
2/13/2025	50.06	50.72	49.58	50.70	58,365	50.36
2/12/2025	49.75	50.26	48.66	50.08	75,983	49.74
2/11/2025	48.89	50.66	48.89	50.57	66,512	50.23
2/10/2025	49.35	49.58	48.91	49.39	69,178	49.06
2/07/2025	50.26	50.69	49.25	49.41	104,356	49.08
2/06/2025	50.82	50.82	50.08	50.48	60,305	50.14
2/05/2025	50.77	50.87	50.23	50.68	65,686	50.34
2/04/2025	50.33	51.01	49.89	50.33	66,773	49.99
2/03/2025	49.99	51.33	49.79	50.65	71,131	50.31
1/31/2025	50.73	51.03	50.12	50.64	93,912	50.30
1/30/2025	51.04	51.91	50.69	51.00	109,340	50.66
1/29/2025	51.53	51.71	50.45	51.00	105,218	50.66
1/28/2025	51.08	52.22	50.76	51.79	127,802	51.44
1/27/2025	48.97	51.56	48.58	51.41	162,858	51.06