Stockscreener 앱 받기
53.20
1.43%
0.75
시간 외 거래:
53.20
Middlesex Water Co 주식 (MSEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $53.28 | $52.15 | $1.13 | 152,749.0 | +1.43% |
| 2026-09-28 | $53.51 | $52.28 | $1.22 | 135,206.0 | -1.91% |
| 2026-09-25 | $53.50 | $52.45 | $1.05 | 184,281.0 | +1.06% |
| 2026-09-24 | $53.68 | $52.85 | $0.83 | 119,790.0 | -1.38% |
| 2026-09-23 | $54.90 | $53.26 | $1.64 | 99,807.0 | -2.31% |
| 2026-09-22 | $55.74 | $54.75 | $0.995 | 92,126.0 | -0.56% |
| 2026-09-21 | $55.76 | $54.25 | $1.51 | 119,679.0 | -0.16% |
| 2026-09-18 | $56.15 | $55.02 | $1.13 | 239,894.0 | -1.58% |
| 2026-09-17 | $56.54 | $55.98 | $0.56 | 98,166.0 | -0.18% |
| 2026-09-16 | $56.60 | $55.81 | $0.795 | 118,177.0 | +0.63% |
| 2026-09-15 | $57.39 | $55.88 | $1.51 | 129,427.0 | -0.96% |
| 2026-09-14 | $57.21 | $56.04 | $1.17 | 132,495.0 | -0.34% |
| 2026-09-11 | $57.80 | $56.36 | $1.44 | 78,820.0 | -0.86% |
| 2026-09-10 | $58.27 | $57.05 | $1.21 | 95,480.0 | -1.02% |
| 2026-09-09 | $58.62 | $57.40 | $1.22 | 97,972.0 | -0.95% |
| 2026-09-08 | $58.78 | $57.92 | $0.86 | 136,009.0 | +0.11% |
| 2026-09-04 | $58.52 | $57.98 | $0.545 | 131,026.0 | -0.38% |
| 2026-09-03 | $58.60 | $58.11 | $0.49 | 97,906.0 | +0.98% |
| 2026-09-02 | $58.93 | $57.42 | $1.51 | 92,111.0 | -0.41% |
| 2026-09-01 | $58.41 | $57.34 | $1.07 | 82,828.0 | +0.26% |
Middlesex Water Co 주식 (MSEX) 연도별 가격 이력
이 심층 분석에서는 Middlesex Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Middlesex Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Middlesex Water Co 주식 (MSEX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $58.93 | $52.15 | $6.78 | 2,586,698.0 | -8.28% |
| 2026-08 | $59.80 | $55.80 | $3.99 | 2,802,832.0 | +1.22% |
| 2026-07 | $59.00 | $53.08 | $5.92 | 4,320,820.0 | +2.03% |
| 2026-06 | $57.22 | $51.44 | $5.78 | 3,432,785.0 | +6.91% |
| 2026-05 | $53.02 | $50.03 | $2.99 | 2,274,485.0 | +3.24% |
| 2026-04 | $56.30 | $49.89 | $6.41 | 4,011,426.0 | -2.25% |
| 2026-03 | $55.72 | $49.65 | $6.07 | 3,462,209.0 | -3.61% |
| 2026-02 | $56.51 | $50.01 | $6.50 | 2,230,694.0 | +3.09% |
| 2026-01 | $55.61 | $49.61 | $6.00 | 2,110,814.0 | +3.89% |
Middlesex Water Co 주식 (MSEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.25 | $50.30 | $3.95 | 2,991,811.0 | -0.72% |
| 2025-11 | $55.07 | $44.17 | $10.90 | 3,320,926.0 | -10.72% |
| 2025-10 | $62.17 | $51.90 | $10.27 | 2,750,035.0 | +6.19% |
| 2025-09 | $54.52 | $51.73 | $2.79 | 3,218,859.0 | +1.08% |
| 2025-08 | $54.67 | $50.34 | $4.33 | 2,478,829.0 | +3.76% |
| 2025-07 | $56.92 | $51.15 | $5.77 | 3,670,556.0 | -4.76% |
| 2025-06 | $58.50 | $53.21 | $5.29 | 2,112,788.0 | -6.51% |
| 2025-05 | $63.26 | $54.20 | $9.06 | 2,693,851.0 | -8.19% |
| 2025-04 | $67.09 | $59.37 | $7.72 | 2,875,326.0 | -1.53% |
| 2025-03 | $65.60 | $53.20 | $12.40 | 5,311,395.0 | +27.87% |
| 2025-02 | $53.19 | $48.66 | $4.53 | 1,684,820.0 | -1.01% |
| 2025-01 | $53.77 | $48.18 | $5.59 | 2,354,584.0 | -3.78% |
Middlesex Water Co 주식 (MSEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.34 | $51.96 | $13.38 | 3,370,410.0 | -18.62% |
| 2024-11 | $70.73 | $62.26 | $8.47 | 1,962,974.0 | +6.94% |
| 2024-10 | $67.38 | $60.50 | $6.88 | 1,365,227.0 | -6.21% |
| 2024-09 | $68.64 | $61.16 | $7.48 | 2,099,885.0 | +3.54% |
| 2024-08 | $67.54 | $58.77 | $8.77 | 2,001,709.0 | -5.22% |
| 2024-07 | $67.44 | $51.48 | $15.96 | 3,598,605.0 | +27.21% |
| 2024-06 | $54.71 | $50.01 | $4.70 | 2,383,761.0 | -3.01% |
| 2024-05 | $59.22 | $48.99 | $10.23 | 2,508,807.0 | +6.23% |
| 2024-04 | $52.55 | $45.42 | $7.13 | 2,416,093.0 | -3.39% |
| 2024-03 | $53.31 | $48.59 | $4.72 | 3,314,694.0 | +3.16% |
| 2024-02 | $57.98 | $49.68 | $8.30 | 5,158,533.0 | -9.08% |
| 2024-01 | $66.20 | $55.83 | $10.37 | 2,834,394.0 | -14.71% |
0.33%
자본화:
|
볼륨(24시간):