66.38
price down icon0.93%   -0.62
after-market After Hours: 66.38
loading

Middlesex Water Co Stock (MSEX) Price History

The historical daily chart and data for Middlesex Water Co stock (MSEX), adjusted for splits and dividends, show that the latest closing stock price as of November 13, 2024, is $66.38.
  • Middlesex Water Co all-time high stock price is $121.42, occurred on December 31, 2021.
  • The lowest Middlesex Water Co stock price recorded was $19.06 on February 06, 2014. Since then, Middlesex Water Co's stock price has risen over 248.27% to $66.38 now.
  • The 52-week high stock price for MSEX is $73.47, representing a 10.68% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for MSEX is $45.42, indicating a -31.58% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Middlesex Water Co (MSEX) stock in the beginning of 2023 was $119.07. The stock closed the year at $78.67, a loss of over -33.93% for the year.
The table below shows more information about MSEX historical price data:
Date High Low High - Low Volume % Change
Nov 13, 2024 $67.69 $66.03 $1.66 68,811.0 -0.93%
Nov 12, 2024 $70.19 $66.95 $3.24 117,027.0 -3.87%
Nov 11, 2024 $70.73 $69.33 $1.40 91,697.0 +0.16%
Nov 08, 2024 $70.48 $68.79 $1.69 80,876.0 +1.41%
Nov 07, 2024 $69.00 $67.61 $1.39 152,593.0 +0.01%
Nov 06, 2024 $70.65 $68.13 $2.52 148,716.0 +2.63%
Nov 05, 2024 $66.85 $63.73 $3.12 59,349.0 +4.01%
Nov 04, 2024 $65.27 $62.82 $2.45 68,262.0 -1.53%
Nov 01, 2024 $67.49 $62.26 $5.23 156,338.0 +6.67%
Oct 31, 2024 $62.95 $60.94 $2.01 82,552.0 -2.06%
Oct 30, 2024 $63.90 $62.11 $1.79 57,181.0 -1.62%
Oct 29, 2024 $63.94 $63.19 $0.75 59,272.0 -1.46%
Oct 28, 2024 $65.07 $63.92 $1.15 64,128.0 +1.74%
Oct 25, 2024 $64.69 $63.09 $1.60 51,746.0 -0.14%
Oct 24, 2024 $65.81 $63.17 $2.64 46,655.0 -2.34%
Oct 23, 2024 $65.43 $64.37 $1.06 67,703.0 +0.46%
Oct 22, 2024 $64.96 $64.28 $0.6768 46,109.0 -0.42%
Oct 21, 2024 $65.72 $64.50 $1.22 48,298.0 -1.07%
Oct 18, 2024 $66.11 $65.56 $0.55 140,978.0 -0.46%
Oct 17, 2024 $66.90 $65.93 $0.97 47,462.0 -1.90%
Oct 16, 2024 $67.38 $65.64 $1.73 62,729.0 +3.05%
Oct 15, 2024 $66.79 $64.76 $2.03 63,745.0 +0.98%

Middlesex Water Co Stock (MSEX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Middlesex Water Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Middlesex Water Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Middlesex Water Co Stock (MSEX) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $70.73 $62.26 $8.47 1,012,480.0 +8.48%
Oct, 2024 $67.38 $60.50 $6.88 1,365,227.0 -6.21%
Sep, 2024 $68.64 $61.16 $7.48 2,099,885.0 +3.54%
Aug, 2024 $67.54 $58.77 $8.77 2,001,709.0 -5.22%
Jul, 2024 $67.44 $51.48 $15.96 3,598,605.0 +27.21%
Jun, 2024 $54.71 $50.01 $4.70 2,383,761.0 -3.01%
May, 2024 $59.22 $48.99 $10.23 2,508,807.0 +6.23%
Apr, 2024 $52.55 $45.42 $7.13 2,416,093.0 -3.39%
Mar, 2024 $53.31 $48.59 $4.72 3,314,694.0 +3.16%
Feb, 2024 $57.98 $49.68 $8.30 5,158,533.0 -9.08%
Jan, 2024 $66.20 $55.83 $10.37 2,834,394.0 -14.71%

Middlesex Water Co Stock (MSEX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $73.47 $63.69 $9.78 1,717,397.0 +2.69%
Nov, 2023 $68.87 $61.34 $7.53 1,549,891.0 +0.58%
Oct, 2023 $68.11 $61.67 $6.44 1,566,638.0 -4.11%
Sep, 2023 $75.77 $65.37 $10.40 1,699,574.0 -11.97%
Aug, 2023 $81.78 $75.06 $6.72 1,378,097.0 -6.42%
Jul, 2023 $84.35 $77.25 $7.10 1,566,992.0 -0.30%
Jun, 2023 $84.38 $77.99 $6.39 2,630,801.0 -0.86%
May, 2023 $81.54 $66.51 $15.03 4,724,539.0 +11.48%
Apr, 2023 $82.35 $72.56 $9.78 1,586,834.0 -6.58%
Mar, 2023 $78.39 $72.64 $5.75 2,981,034.0 +2.12%
Feb, 2023 $90.56 $76.47 $14.09 2,089,362.0 -8.78%
Jan, 2023 $88.15 $77.22 $10.93 6,103,651.0 +6.60%

Middlesex Water Co Stock (MSEX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $94.35 $77.69 $16.66 2,230,785.0 -15.82%
Nov, 2022 $95.82 $84.85 $10.97 1,651,008.0 +4.45%
Oct, 2022 $92.09 $74.20 $17.89 2,673,608.0 +15.89%
Sep, 2022 $93.74 $77.08 $16.66 2,113,799.0 -13.03%
Aug, 2022 $96.19 $88.16 $8.03 1,838,036.0 -6.67%
Jul, 2022 $95.74 $86.11 $9.63 1,436,365.0 +8.47%
Jun, 2022 $89.66 $75.77 $13.89 2,591,711.0 +3.12%
May, 2022 $91.68 $83.61 $8.07 2,072,551.0 -4.41%
Apr, 2022 $109.5 $87.70 $21.81 1,977,429.0 -15.42%
Mar, 2022 $107.3 $97.33 $9.99 2,155,473.0 +5.18%
Feb, 2022 $102.4 $94.56 $7.88 1,997,806.0 -1.23%
Jan, 2022 $121.1 $95.74 $25.36 4,204,552.0 -15.84%
$24.51
price down icon 2.39%
utilities_regulated_water SJW
$54.46
price down icon 1.16%
$35.71
price down icon 0.97%
$25.12
price down icon 0.63%
utilities_regulated_water CWT
$50.40
price down icon 0.85%
Cap:     |  Volume (24h):