Get the Stockscreener App
57.21
0.81%
-0.47
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 17, 2024, is $57.21.
- 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 200.16% to $57.21 now.
- The 52-week high stock price for MSEX is $84.38, representing a 47.49% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for MSEX is $45.42, indicating a -20.61% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $57.89 | $56.80 | $1.09 | 110,356.0 | -0.81% |
| May 16, 2024 | $57.93 | $56.63 | $1.30 | 82,139.0 | +0.89% |
| May 15, 2024 | $58.24 | $56.88 | $1.36 | 96,080.0 | -0.37% |
| May 14, 2024 | $58.13 | $57.13 | $1.00 | 94,329.0 | -0.88% |
| May 13, 2024 | $59.22 | $57.75 | $1.47 | 145,179.0 | +0.02% |
| May 10, 2024 | $57.98 | $56.68 | $1.30 | 137,401.0 | +1.60% |
| May 09, 2024 | $58.23 | $55.00 | $3.23 | 159,329.0 | +4.65% |
| May 08, 2024 | $54.60 | $53.73 | $0.87 | 144,462.0 | +0.00% |
| May 07, 2024 | $55.03 | $53.66 | $1.37 | 103,579.0 | +1.17% |
| May 06, 2024 | $53.91 | $52.79 | $1.12 | 104,071.0 | +1.28% |
| May 03, 2024 | $53.15 | $52.12 | $1.03 | 88,045.0 | +1.35% |
| May 02, 2024 | $52.60 | $51.45 | $1.15 | 84,856.0 | +0.81% |
| May 01, 2024 | $52.56 | $48.99 | $3.57 | 113,777.0 | +2.52% |
| Apr 30, 2024 | $51.28 | $49.67 | $1.61 | 108,326.0 | +0.56% |
| Apr 29, 2024 | $50.75 | $49.17 | $1.58 | 86,153.0 | +2.56% |
| Apr 26, 2024 | $49.91 | $48.98 | $0.93 | 94,877.0 | +0.82% |
| Apr 25, 2024 | $49.42 | $48.02 | $1.40 | 85,403.0 | -0.61% |
| Apr 24, 2024 | $49.39 | $47.58 | $1.81 | 93,972.0 | +1.74% |
| Apr 23, 2024 | $48.92 | $47.75 | $1.17 | 90,036.0 | +0.46% |
| Apr 22, 2024 | $48.51 | $47.40 | $1.11 | 111,873.0 | +0.04% |
| Apr 19, 2024 | $48.03 | $46.30 | $1.73 | 218,405.0 | +2.92% |
| Apr 18, 2024 | $47.08 | $46.15 | $0.9277 | 100,855.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $59.22 | $48.99 | $10.23 | 1,573,959.0 | +12.80% |
| 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% |
0.52%
1.22%
Cap:
|
Volume (24h):