5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
+4.32%
6 MONTH PERFORMANCE
+5.03%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
-0.86%
Middlesex Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $54.99 | $55.48 (0.89%) | $55.52 | $54.60 | 497.52 K | $1.02 B |
| 06/25/2026 | $54.29 | $54.58 (0.53%) | $54.90 | $53.86 | 148.09 K | $1.00 B |
| 06/24/2026 | $53.14 | $54.02 (1.66%) | $54.08 | $53.14 | 193.60 K | $994.18 M |
| 06/23/2026 | $52.28 | $52.86 (1.11%) | $53.11 | $51.95 | 123.70 K | $972.84 M |
| 06/22/2026 | $51.84 | $51.78 (-0.12%) | $52.43 | $51.52 | 150.72 K | $952.96 M |
| 06/18/2026 | $52.25 | $52.06 (-0.36%) | $52.58 | $51.61 | 269.70 K | $958.11 M |
| 06/17/2026 | $52.39 | $51.84 (-1.05%) | $52.66 | $51.44 | 195.70 K | $954.06 M |
| 06/16/2026 | $52.71 | $52.48 (-0.44%) | $53.28 | $52.34 | 182.60 K | $965.84 M |
| 06/15/2026 | $52.66 | $52.71 (0.09%) | $53.05 | $52.04 | 133.40 K | $970.07 M |
| 06/12/2026 | $52.51 | $52.95 (0.84%) | $53.64 | $52.44 | 85.80 K | $974.49 M |
| 06/11/2026 | $53.72 | $52.46 (-2.35%) | $54.73 | $52.39 | 225.20 K | $965.47 M |
| 06/10/2026 | $54.34 | $53.72 (-1.14%) | $54.97 | $53.48 | 122.40 K | $988.66 M |
| 06/09/2026 | $52.97 | $53.85 (1.66%) | $54.47 | $52.51 | 127.24 K | $991.06 M |
| 06/08/2026 | $53.37 | $52.62 (-1.41%) | $53.65 | $52.50 | 83.70 K | $968.42 M |
| 06/05/2026 | $52.77 | $53.37 (1.14%) | $53.90 | $52.46 | 82.90 K | $982.22 M |
| 06/04/2026 | $52.64 | $52.38 (-0.49%) | $53.19 | $52.06 | 85.80 K | $964.00 M |
| 06/03/2026 | $52.72 | $51.93 (-1.5%) | $53.11 | $51.76 | 136.04 K | $955.72 M |
| 06/02/2026 | $51.45 | $52.71 (2.45%) | $52.79 | $51.45 | 120.82 K | $970.07 M |
| 06/01/2026 | $52.31 | $51.78 (-1.01%) | $52.45 | $51.48 | 110.36 K | $952.96 M |
| 05/29/2026 | $52.01 | $52.53 (1%) | $52.78 | $51.78 | 146.80 K | $966.76 M |
| 05/28/2026 | $52.33 | $52.18 (-0.29%) | $53.02 | $51.90 | 92.40 K | $960.32 M |
| 05/27/2026 | $52.33 | $52.66 (0.63%) | $52.94 | $51.87 | 95.20 K | $969.15 M |
| 05/26/2026 | $52.02 | $52.08 (0.12%) | $52.30 | $51.58 | 108.45 K | $958.48 M |
| 05/22/2026 | $51.78 | $52.11 (0.64%) | $52.52 | $51.47 | 173.31 K | $959.03 M |
| 05/21/2026 | $50.99 | $51.75 (1.49%) | $52.02 | $50.81 | 90.60 K | $952.41 M |
| 05/20/2026 | $50.84 | $51.26 (0.83%) | $51.43 | $50.62 | 137.10 K | $943.39 M |
| 05/19/2026 | $51.07 | $50.97 (-0.2%) | $51.78 | $50.72 | 78.61 K | $938.05 M |
| 05/18/2026 | $50.58 | $51.07 (0.97%) | $51.83 | $50.58 | 121.40 K | $939.89 M |
| 05/15/2026 | $51.33 | $50.27 (-2.07%) | $51.43 | $50.24 | 109.55 K | $925.17 M |
| 05/14/2026 | $52.23 | $51.92 (-0.59%) | $52.87 | $51.56 | 98.60 K | $955.54 M |
| 05/13/2026 | $51.41 | $52.03 (1.21%) | $52.44 | $51.05 | 94.60 K | $957.56 M |
| 05/12/2026 | $51.94 | $51.93 (-0.02%) | $52.85 | $51.83 | 140.81 K | $955.72 M |
| 05/11/2026 | $51.91 | $51.83 (-0.15%) | $52.21 | $51.16 | 86.04 K | $953.88 M |
| 05/08/2026 | $51.74 | $51.56 (-0.35%) | $52.28 | $51.54 | 62.41 K | $948.91 M |
| 05/07/2026 | $51.00 | $51.41 (0.8%) | $52.08 | $50.46 | 138.13 K | $946.15 M |
| 05/06/2026 | $50.98 | $51.15 (0.33%) | $51.33 | $50.13 | 112.60 K | $941.36 M |
| 05/05/2026 | $51.52 | $50.93 (-1.15%) | $51.66 | $50.85 | 100.10 K | $937.32 M |
| 05/04/2026 | $50.56 | $51.27 (1.4%) | $51.73 | $50.03 | 124.21 K | $943.57 M |
| 05/01/2026 | $50.90 | $50.93 (0.06%) | $51.61 | $50.51 | 164.10 K | $937.32 M |
| 04/30/2026 | $51.62 | $50.88 (-1.43%) | $52.74 | $50.59 | 213.40 K | $936.40 M |
| 04/29/2026 | $52.91 | $51.99 (-1.74%) | $53.04 | $51.87 | 102.10 K | $956.82 M |
| 04/28/2026 | $53.77 | $53.44 (-0.61%) | $54.49 | $53.17 | 107.75 K | $983.51 M |
| 04/27/2026 | $53.63 | $53.18 (-0.84%) | $54.29 | $52.99 | 114.74 K | $978.72 M |
| 04/24/2026 | $53.84 | $53.50 (-0.63%) | $55.02 | $52.98 | 636.72 K | $984.61 M |
| 04/23/2026 | $53.86 | $54.33 (0.87%) | $55.14 | $53.86 | 115.20 K | $999.89 M |
| 04/22/2026 | $53.10 | $53.48 (0.72%) | $53.80 | $53.00 | 135.10 K | $984.25 M |
| 04/21/2026 | $53.67 | $52.85 (-1.53%) | $54.31 | $52.85 | 140.82 K | $972.65 M |
| 04/20/2026 | $51.95 | $53.72 (3.41%) | $54.33 | $51.89 | 192.10 K | $988.66 M |
| 04/17/2026 | $50.78 | $51.31 (1.04%) | $51.36 | $49.90 | 500.90 K | $944.31 M |
| 04/16/2026 | $50.47 | $50.63 (0.32%) | $51.34 | $49.89 | 217.65 K | $931.79 M |
| 04/15/2026 | $52.00 | $50.59 (-2.71%) | $52.08 | $50.27 | 171.60 K | $931.06 M |
| 04/14/2026 | $51.80 | $51.86 (0.12%) | $52.17 | $51.04 | 210.83 K | $954.43 M |
| 04/13/2026 | $55.55 | $51.95 (-6.48%) | $56.15 | $51.80 | 364.00 K | $956.09 M |
| 04/10/2026 | $55.24 | $55.85 (1.1%) | $56.30 | $54.97 | 116.14 K | $1.03 B |
| 04/09/2026 | $53.46 | $55.47 (3.76%) | $55.88 | $53.40 | 137.40 K | $1.02 B |
| 04/08/2026 | $53.58 | $53.65 (0.13%) | $53.87 | $52.66 | 137.60 K | $987.37 M |
| 04/07/2026 | $52.69 | $53.15 (0.87%) | $53.46 | $52.01 | 82.50 K | $978.17 M |
| 04/06/2026 | $53.80 | $52.80 (-1.86%) | $53.80 | $52.62 | 85.90 K | $971.73 M |
| 04/02/2026 | $52.93 | $53.80 (1.64%) | $53.94 | $52.79 | 120.80 K | $990.14 M |
| 04/01/2026 | $52.00 | $52.69 (1.33%) | $53.00 | $52.00 | 130.51 K | $969.71 M |
| 03/31/2026 | $53.24 | $52.05 (-2.24%) | $53.75 | $51.52 | 117.60 K | $957.93 M |
| 03/30/2026 | $52.40 | $52.74 (0.65%) | $52.88 | $51.89 | 90.44 K | $970.63 M |
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.
