Stockscreener 앱 받기
53.22
0.56%
-0.30
시간 외 거래:
53.94
0.72
+1.35%
Middlesex Water Co 주식 (MSEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $53.82 | $52.83 | $0.995 | 172,987.0 | -0.56% |
| 2025-08-25 | $54.28 | $53.38 | $0.90 | 110,308.0 | -1.91% |
| 2025-08-22 | $54.67 | $52.86 | $1.81 | 172,424.0 | +3.31% |
| 2025-08-21 | $53.72 | $52.50 | $1.22 | 89,300.0 | -0.56% |
| 2025-08-20 | $54.05 | $53.03 | $1.02 | 77,123.0 | -0.21% |
| 2025-08-19 | $53.41 | $52.17 | $1.24 | 77,632.0 | +1.90% |
| 2025-08-18 | $53.00 | $52.16 | $0.84 | 89,211.0 | -1.42% |
| 2025-08-15 | $53.08 | $51.87 | $1.21 | 117,696.0 | -0.09% |
| 2025-08-14 | $54.15 | $52.70 | $1.45 | 100,168.0 | -1.85% |
| 2025-08-13 | $54.46 | $53.48 | $0.98 | 121,983.0 | +0.20% |
| 2025-08-12 | $54.30 | $52.97 | $1.33 | 125,347.0 | +0.97% |
| 2025-08-11 | $53.65 | $52.35 | $1.30 | 108,434.0 | +0.68% |
| 2025-08-08 | $53.66 | $52.85 | $0.805 | 62,931.0 | -0.43% |
| 2025-08-07 | $53.49 | $51.75 | $1.74 | 127,092.0 | +3.00% |
| 2025-08-06 | $52.53 | $51.44 | $1.09 | 94,045.0 | -0.40% |
| 2025-08-05 | $52.99 | $51.79 | $1.20 | 139,490.0 | -2.35% |
| 2025-08-04 | $53.77 | $52.35 | $1.42 | 157,466.0 | +1.51% |
| 2025-08-01 | $52.76 | $50.34 | $2.41 | 200,253.0 | +1.53% |
| 2025-07-31 | $52.35 | $51.23 | $1.12 | 200,202.0 | -0.69% |
| 2025-07-30 | $52.91 | $51.67 | $1.23 | 147,065.0 | -0.56% |
| 2025-07-29 | $52.29 | $51.15 | $1.14 | 141,252.0 | +1.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $54.67 | $50.34 | $4.33 | 2,316,877.0 | +3.14% |
| 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% |
Middlesex Water Co 주식 (MSEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.47 | $63.69 | $9.78 | 1,717,397.0 | +2.69% |
| 2023-11 | $68.87 | $61.34 | $7.53 | 1,549,891.0 | +0.58% |
| 2023-10 | $68.11 | $61.67 | $6.44 | 1,566,638.0 | -4.11% |
| 2023-09 | $75.77 | $65.37 | $10.40 | 1,699,574.0 | -11.97% |
| 2023-08 | $81.78 | $75.06 | $6.72 | 1,378,097.0 | -6.42% |
| 2023-07 | $84.35 | $77.25 | $7.10 | 1,566,992.0 | -0.30% |
| 2023-06 | $84.38 | $77.99 | $6.39 | 2,630,801.0 | -0.86% |
| 2023-05 | $81.54 | $66.51 | $15.03 | 4,724,539.0 | +11.48% |
| 2023-04 | $82.35 | $72.56 | $9.78 | 1,586,834.0 | -6.58% |
| 2023-03 | $78.39 | $72.64 | $5.75 | 2,981,034.0 | +2.12% |
| 2023-02 | $90.56 | $76.47 | $14.09 | 2,089,362.0 | -8.78% |
| 2023-01 | $88.15 | $77.22 | $10.93 | 6,103,651.0 | +6.60% |
0.71%
1.27%
자본화:
|
볼륨(24시간):