5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-11.62%
Middlesex Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $51.34 | $51.91 (1.11%) | $52.64 | $50.44 | 208.10 K | $940.76 M |
| 12/04/2025 | $50.96 | $51.35 (0.77%) | $52.41 | $50.86 | 183.10 K | $930.62 M |
| 12/03/2025 | $51.09 | $51.14 (0.1%) | $51.55 | $50.30 | 148.50 K | $926.81 M |
| 12/02/2025 | $51.05 | $50.88 (-0.33%) | $51.86 | $50.53 | 102.20 K | $922.10 M |
| 12/01/2025 | $50.66 | $51.25 (1.16%) | $52.10 | $50.31 | 214.80 K | $928.80 M |
| 11/28/2025 | $51.11 | $51.31 (0.39%) | $51.31 | $50.50 | 73.90 K | $929.89 M |
| 11/26/2025 | $50.50 | $51.17 (1.33%) | $51.68 | $50.17 | 220.50 K | $927.35 M |
| 11/25/2025 | $50.40 | $50.63 (0.46%) | $51.38 | $50.28 | 115.42 K | $917.57 M |
| 11/24/2025 | $50.02 | $49.87 (-0.3%) | $50.65 | $49.00 | 222.30 K | $903.79 M |
| 11/21/2025 | $48.66 | $50.01 (2.77%) | $50.73 | $48.44 | 133.31 K | $906.33 M |
| 11/20/2025 | $49.08 | $48.59 (-1%) | $49.95 | $48.19 | 124.31 K | $880.60 M |
| 11/19/2025 | $50.43 | $48.85 (-3.13%) | $50.43 | $48.55 | 114.41 K | $885.31 M |
| 11/18/2025 | $51.65 | $50.53 (-2.17%) | $51.65 | $50.42 | 107.21 K | $915.76 M |
| 11/17/2025 | $51.98 | $51.62 (-0.69%) | $52.37 | $51.16 | 79.44 K | $935.51 M |
| 11/14/2025 | $52.55 | $52.50 (-0.1%) | $53.00 | $51.50 | 102.83 K | $951.46 M |
| 11/13/2025 | $52.28 | $52.56 (0.54%) | $53.39 | $51.93 | 107.80 K | $952.54 M |
| 11/12/2025 | $53.33 | $52.65 (-1.28%) | $54.21 | $52.48 | 128.50 K | $954.18 M |
| 11/11/2025 | $53.17 | $53.74 (1.07%) | $54.64 | $53.15 | 95.03 K | $973.93 M |
| 11/10/2025 | $53.20 | $52.71 (-0.92%) | $53.87 | $52.24 | 102.31 K | $955.26 M |
| 11/07/2025 | $53.27 | $53.57 (0.56%) | $53.67 | $52.20 | 143.26 K | $970.85 M |
| 11/06/2025 | $52.65 | $52.81 (0.3%) | $53.92 | $52.42 | 120.93 K | $957.08 M |
| 11/05/2025 | $54.50 | $53.07 (-2.62%) | $54.67 | $52.90 | 244.00 K | $961.79 M |
| 11/04/2025 | $50.52 | $54.88 (8.63%) | $55.07 | $50.00 | 421.75 K | $994.59 M |
| 11/03/2025 | $49.08 | $49.92 (1.71%) | $52.78 | $44.17 | 670.00 K | $904.70 M |
| 10/31/2025 | $56.25 | $57.47 (2.17%) | $57.71 | $55.66 | 178.70 K | $1.03 B |
| 10/30/2025 | $58.10 | $56.92 (-2.03%) | $59.32 | $56.63 | 112.92 K | $1.02 B |
| 10/29/2025 | $60.78 | $58.01 (-4.56%) | $60.78 | $57.56 | 87.93 K | $1.04 B |
| 10/28/2025 | $61.60 | $60.99 (-0.99%) | $61.60 | $59.90 | 177.00 K | $1.10 B |
| 10/27/2025 | $60.33 | $61.96 (2.7%) | $62.18 | $59.03 | 147.80 K | $1.11 B |
| 10/24/2025 | $60.87 | $60.36 (-0.84%) | $61.00 | $59.82 | 62.10 K | $1.08 B |
| 10/23/2025 | $59.91 | $60.36 (0.75%) | $60.45 | $58.85 | 113.02 K | $1.08 B |
| 10/22/2025 | $60.29 | $60.05 (-0.4%) | $61.23 | $59.37 | 123.63 K | $1.08 B |
| 10/21/2025 | $59.90 | $60.02 (0.2%) | $60.26 | $58.14 | 187.58 K | $1.08 B |
| 10/20/2025 | $58.37 | $60.03 (2.84%) | $60.15 | $58.01 | 139.00 K | $1.08 B |
| 10/17/2025 | $58.48 | $58.29 (-0.32%) | $59.00 | $56.39 | 151.10 K | $1.05 B |
| 10/16/2025 | $58.35 | $58.48 (0.22%) | $59.34 | $58.04 | 149.04 K | $1.05 B |
| 10/15/2025 | $56.50 | $58.45 (3.45%) | $58.57 | $56.50 | 111.63 K | $1.05 B |
| 10/14/2025 | $55.91 | $56.44 (0.95%) | $56.95 | $55.86 | 103.40 K | $1.01 B |
| 10/13/2025 | $57.20 | $55.64 (-2.73%) | $57.33 | $55.20 | 133.90 K | $999.41 M |
| 10/10/2025 | $56.73 | $57.20 (0.83%) | $57.61 | $56.33 | 155.12 K | $1.03 B |
| 10/09/2025 | $55.13 | $56.55 (2.58%) | $56.59 | $54.41 | 116.70 K | $1.02 B |
| 10/08/2025 | $55.09 | $55.19 (0.18%) | $55.26 | $54.51 | 62.10 K | $991.32 M |
| 10/07/2025 | $54.21 | $54.85 (1.18%) | $55.23 | $54.19 | 71.75 K | $985.22 M |
| 10/06/2025 | $53.40 | $54.14 (1.39%) | $54.42 | $53.24 | 91.45 K | $972.46 M |
| 10/03/2025 | $52.63 | $53.57 (1.79%) | $54.14 | $52.63 | 107.22 K | $962.22 M |
| 10/02/2025 | $52.60 | $52.72 (0.23%) | $52.82 | $51.90 | 91.31 K | $946.96 M |
| 10/01/2025 | $53.94 | $52.78 (-2.15%) | $53.94 | $52.67 | 82.41 K | $948.03 M |
| 09/30/2025 | $53.22 | $54.12 (1.69%) | $54.31 | $53.15 | 95.24 K | $972.10 M |
| 09/29/2025 | $53.46 | $53.35 (-0.21%) | $53.67 | $52.75 | 126.61 K | $958.27 M |
| 09/26/2025 | $53.02 | $53.50 (0.91%) | $53.76 | $52.80 | 102.15 K | $960.97 M |
| 09/25/2025 | $53.71 | $52.97 (-1.38%) | $54.35 | $52.69 | 97.50 K | $951.45 M |
| 09/24/2025 | $54.06 | $53.57 (-0.91%) | $54.49 | $53.48 | 92.63 K | $962.22 M |
| 09/23/2025 | $53.48 | $54.38 (1.68%) | $54.52 | $53.18 | 109.03 K | $976.77 M |
| 09/22/2025 | $52.71 | $53.48 (1.46%) | $53.60 | $52.71 | 156.15 K | $960.61 M |
| 09/19/2025 | $53.10 | $52.80 (-0.56%) | $53.12 | $52.10 | 479.80 K | $948.39 M |
| 09/18/2025 | $52.61 | $53.10 (0.93%) | $53.54 | $52.00 | 108.10 K | $953.78 M |
| 09/17/2025 | $52.20 | $52.71 (0.98%) | $53.49 | $51.90 | 169.92 K | $946.78 M |
| 09/16/2025 | $52.57 | $51.89 (-1.29%) | $53.10 | $51.82 | 101.00 K | $932.05 M |
| 09/15/2025 | $54.15 | $52.80 (-2.49%) | $54.15 | $52.69 | 160.10 K | $948.39 M |
| 09/12/2025 | $53.83 | $53.92 (0.17%) | $54.25 | $53.16 | 174.30 K | $968.51 M |
| 09/11/2025 | $52.86 | $53.89 (1.95%) | $54.08 | $52.86 | 148.82 K | $967.97 M |
| 09/10/2025 | $52.88 | $52.97 (0.17%) | $53.04 | $52.30 | 179.64 K | $951.45 M |
| 09/09/2025 | $53.10 | $53.09 (-0.02%) | $53.61 | $52.47 | 135.40 K | $953.60 M |
| 09/08/2025 | $54.06 | $53.10 (-1.78%) | $54.06 | $52.86 | 161.81 K | $953.78 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.
