5 DAY PERFORMANCE
-21.75%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
-20.13%
YEAR-TO-DATE PERFORMANCE
-4.48%
1 YEAR PERFORMANCE
-2.29%
Middlesex Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $62.54 | $61.65 (-1.42%) | $63.17 | $61.29 | 20,186 | |
| 03/11/2025 | $64.73 | $62.94 (-2.77%) | $64.74 | $62.62 | 160,874 | $1.12 B |
| 03/10/2025 | $63.89 | $64.93 (1.63%) | $65.60 | $62.86 | 217,423 | $1.16 B |
| 03/07/2025 | $61.16 | $64.24 (5.04%) | $64.49 | $58.90 | 233,000 | $1.15 B |
| 03/06/2025 | $58.70 | $61.09 (4.07%) | $61.23 | $57.78 | 131,800 | $1.09 B |
| 03/05/2025 | $59.12 | $58.97 (-0.25%) | $59.91 | $58.54 | 137,400 | $1.05 B |
| 03/04/2025 | $58.26 | $59.52 (2.16%) | $61.40 | $58.03 | 239,738 | $1.06 B |
| 03/03/2025 | $53.20 | $58.03 (9.08%) | $59.27 | $53.20 | 343,519 | $1.03 B |
| 02/28/2025 | $51.24 | $50.13 (-2.17%) | $51.85 | $49.77 | 183,400 | $893.77 M |
| 02/27/2025 | $51.28 | $51.05 (-0.45%) | $51.43 | $49.66 | 187,900 | $910.17 M |
| 02/26/2025 | $52.25 | $51.80 (-0.86%) | $52.36 | $51.50 | 91,632 | $923.54 M |
| 02/25/2025 | $51.06 | $52.63 (3.07%) | $53.19 | $50.83 | 109,205 | $938.34 M |
| 02/24/2025 | $51.04 | $51.25 (0.41%) | $51.78 | $50.64 | 112,300 | $913.74 M |
| 02/21/2025 | $51.18 | $50.96 (-0.43%) | $51.43 | $50.36 | 68,000 | $908.57 M |
| 02/20/2025 | $50.32 | $50.73 (0.81%) | $51.26 | $50.32 | 64,935 | $904.47 M |
| 02/19/2025 | $51.10 | $50.72 (-0.74%) | $51.50 | $50.64 | 80,544 | $904.29 M |
| 02/18/2025 | $50.24 | $51.52 (2.55%) | $51.68 | $50.04 | 97,800 | $918.55 M |
| 02/14/2025 | $50.69 | $50.50 (-0.37%) | $51.03 | $49.90 | 112,940 | $900.36 M |
| 02/13/2025 | $50.06 | $50.70 (1.28%) | $50.72 | $49.58 | 58,400 | $903.93 M |
| 02/12/2025 | $49.75 | $50.08 (0.66%) | $50.26 | $48.66 | 76,000 | $892.88 M |
| 02/11/2025 | $48.89 | $50.57 (3.44%) | $50.66 | $48.89 | 66,513 | $901.61 M |
| 02/10/2025 | $49.35 | $49.39 (0.08%) | $49.58 | $48.91 | 69,200 | $880.57 M |
| 02/07/2025 | $50.26 | $49.41 (-1.69%) | $50.69 | $49.25 | 104,400 | $880.93 M |
| 02/06/2025 | $50.82 | $50.48 (-0.67%) | $50.82 | $50.08 | 60,305 | $900.01 M |
| 02/05/2025 | $50.77 | $50.68 (-0.18%) | $50.87 | $50.23 | 65,700 | $903.57 M |
| 02/04/2025 | $50.33 | $50.33 (0%) | $51.01 | $49.89 | 66,800 | $897.33 M |
| 02/03/2025 | $49.99 | $50.65 (1.32%) | $51.33 | $49.79 | 71,131 | $903.04 M |
| 01/31/2025 | $50.73 | $50.64 (-0.18%) | $51.04 | $50.12 | 93,912 | $902.86 M |
| 01/30/2025 | $51.04 | $51.00 (-0.08%) | $51.92 | $50.69 | 109,340 | $909.28 M |
| 01/29/2025 | $51.53 | $51.00 (-1.03%) | $51.71 | $50.45 | 105,219 | $909.28 M |
| 01/28/2025 | $51.08 | $51.79 (1.39%) | $52.22 | $50.76 | 127,802 | $923.36 M |
| 01/27/2025 | $48.97 | $51.41 (4.98%) | $51.56 | $48.58 | 162,900 | $916.59 M |
| 01/24/2025 | $48.79 | $48.68 (-0.23%) | $49.36 | $48.50 | 76,142 | $867.92 M |
| 01/23/2025 | $48.84 | $49.16 (0.66%) | $49.39 | $48.36 | 125,927 | $876.47 M |
| 01/22/2025 | $50.98 | $48.84 (-4.2%) | $51.90 | $48.61 | 134,837 | $870.77 M |
| 01/21/2025 | $51.22 | $51.14 (-0.16%) | $52.38 | $50.53 | 113,500 | $911.78 M |
| 01/17/2025 | $51.71 | $51.06 (-1.26%) | $52.39 | $50.97 | 125,051 | $910.35 M |
| 01/16/2025 | $49.96 | $51.53 (3.14%) | $51.58 | $49.95 | 158,618 | $918.73 M |
| 01/15/2025 | $51.19 | $50.02 (-2.29%) | $51.19 | $50.01 | 94,300 | $891.81 M |
| 01/14/2025 | $49.28 | $49.71 (0.87%) | $49.97 | $48.99 | 95,100 | $886.28 M |
| 01/13/2025 | $48.74 | $49.30 (1.15%) | $49.44 | $48.18 | 121,619 | $878.97 M |
| 01/10/2025 | $49.50 | $48.87 (-1.27%) | $49.58 | $48.71 | 136,900 | $871.30 M |
| 01/08/2025 | $50.49 | $50.34 (-0.3%) | $51.00 | $49.86 | 103,300 | $897.51 M |
| 01/07/2025 | $50.12 | $51.03 (1.82%) | $51.03 | $49.90 | 145,200 | $909.81 M |
| 01/06/2025 | $51.59 | $50.27 (-2.56%) | $52.19 | $50.17 | 142,134 | $896.26 M |
| 01/03/2025 | $51.64 | $51.73 (0.17%) | $52.39 | $50.88 | 163,700 | $922.29 M |
| 01/02/2025 | $53.14 | $51.38 (-3.31%) | $53.77 | $51.35 | 119,700 | $916.05 M |
| 12/31/2024 | $53.51 | $52.63 (-1.64%) | $53.95 | $52.01 | 88,620 | $938.34 M |
| 12/30/2024 | $52.70 | $53.25 (1.04%) | $53.67 | $52.22 | 157,518 | $949.39 M |
| 12/27/2024 | $53.78 | $52.88 (-1.67%) | $54.42 | $52.51 | 129,000 | $942.80 M |
| 12/26/2024 | $53.40 | $53.66 (0.49%) | $54.13 | $51.96 | 1.04 M | $956.70 M |
| 12/24/2024 | $53.15 | $53.50 (0.66%) | $54.20 | $52.21 | 303,929 | $953.85 M |
| 12/23/2024 | $54.43 | $53.66 (-1.41%) | $54.58 | $52.94 | 156,700 | $956.70 M |
| 12/20/2024 | $54.09 | $54.77 (1.26%) | $55.82 | $54.04 | 353,211 | $976.49 M |
| 12/19/2024 | $56.07 | $54.84 (-2.19%) | $57.38 | $54.82 | 128,935 | $977.74 M |
| 12/18/2024 | $59.15 | $55.56 (-6.07%) | $59.27 | $55.26 | 90,816 | $990.58 M |
| 12/17/2024 | $59.06 | $58.95 (-0.19%) | $59.96 | $58.95 | 83,407 | $1.05 B |
| 12/16/2024 | $59.46 | $59.23 (-0.39%) | $60.28 | $59.04 | 104,442 | $1.06 B |
| 12/13/2024 | $59.15 | $59.42 (0.46%) | $59.56 | $58.19 | 155,819 | $1.06 B |
| 12/12/2024 | $59.81 | $59.55 (-0.43%) | $60.53 | $59.27 | 74,921 | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
