5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
-4.44%
Middlesex Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $53.53 | $53.53 (0%) | $53.83 | $53.37 | 60.89 K | $999.33 M |
| 10/08/2026 | $53.38 | $53.08 (-0.56%) | $53.60 | $52.73 | 196.97 K | $992.97 M |
| 10/07/2026 | $52.57 | $53.14 (1.08%) | $53.51 | $52.57 | 138.33 K | $994.09 M |
| 10/06/2026 | $53.58 | $52.90 (-1.27%) | $53.93 | $52.64 | 141.80 K | $989.60 M |
| 10/05/2026 | $53.57 | $53.07 (-0.93%) | $53.67 | $52.86 | 271.30 K | $992.78 M |
| 10/02/2026 | $52.83 | $53.56 (1.38%) | $53.88 | $52.61 | 132.40 K | $1.00 B |
| 10/01/2026 | $52.58 | $52.43 (-0.29%) | $52.95 | $51.82 | 124.90 K | $980.81 M |
| 09/30/2026 | $53.22 | $52.97 (-0.47%) | $53.48 | $52.80 | 143.04 K | $990.91 M |
| 09/29/2026 | $52.50 | $53.20 (1.33%) | $53.28 | $52.15 | 152.75 K | $995.21 M |
| 09/28/2026 | $53.48 | $52.45 (-1.93%) | $53.51 | $52.29 | 135.42 K | $981.18 M |
| 09/25/2026 | $53.16 | $53.47 (0.58%) | $53.50 | $52.45 | 184.30 K | $1.00 B |
| 09/24/2026 | $53.67 | $52.91 (-1.42%) | $53.68 | $52.85 | 125.23 K | $989.79 M |
| 09/23/2026 | $54.90 | $53.65 (-2.28%) | $54.90 | $53.26 | 99.80 K | $1.00 B |
| 09/22/2026 | $55.30 | $54.92 (-0.69%) | $55.75 | $54.75 | 92.13 K | $1.03 B |
| 09/21/2026 | $55.22 | $55.23 (0.02%) | $55.76 | $54.25 | 119.70 K | $1.03 B |
| 09/18/2026 | $56.15 | $55.32 (-1.48%) | $56.15 | $55.02 | 239.90 K | $1.03 B |
| 09/17/2026 | $56.37 | $56.21 (-0.28%) | $56.54 | $55.98 | 108.60 K | $1.05 B |
| 09/16/2026 | $55.96 | $56.31 (0.63%) | $56.61 | $55.81 | 118.20 K | $1.05 B |
| 09/15/2026 | $56.64 | $55.96 (-1.2%) | $57.39 | $55.88 | 129.43 K | $1.05 B |
| 09/14/2026 | $56.69 | $56.50 (-0.34%) | $57.21 | $56.04 | 132.50 K | $1.06 B |
| 09/11/2026 | $57.18 | $56.69 (-0.86%) | $57.80 | $56.36 | 78.83 K | $1.06 B |
| 09/10/2026 | $57.77 | $57.18 (-1.02%) | $58.27 | $57.06 | 95.50 K | $1.07 B |
| 09/09/2026 | $58.62 | $57.77 (-1.45%) | $58.62 | $57.40 | 98.00 K | $1.08 B |
| 09/08/2026 | $57.92 | $58.33 (0.71%) | $58.78 | $57.92 | 136.20 K | $1.09 B |
| 09/04/2026 | $58.03 | $58.26 (0.4%) | $58.53 | $57.98 | 131.03 K | $1.09 B |
| 09/03/2026 | $58.30 | $58.48 (0.31%) | $58.60 | $58.11 | 97.91 K | $1.09 B |
| 09/02/2026 | $58.17 | $57.91 (-0.45%) | $58.93 | $57.42 | 92.14 K | $1.08 B |
| 09/01/2026 | $57.99 | $58.15 (0.28%) | $58.41 | $57.34 | 82.83 K | $1.09 B |
| 08/31/2026 | $58.06 | $58.00 (-0.1%) | $58.43 | $56.83 | 148.25 K | $1.09 B |
| 08/28/2026 | $58.17 | $58.49 (0.55%) | $58.53 | $57.89 | 111.00 K | $1.09 B |
| 08/27/2026 | $58.10 | $57.86 (-0.41%) | $58.23 | $57.45 | 96.42 K | $1.08 B |
| 08/26/2026 | $58.72 | $58.51 (-0.36%) | $58.99 | $58.16 | 73.71 K | $1.09 B |
| 08/25/2026 | $59.47 | $58.67 (-1.35%) | $59.80 | $58.28 | 118.04 K | $1.10 B |
| 08/24/2026 | $58.45 | $59.47 (1.75%) | $59.64 | $58.45 | 122.80 K | $1.11 B |
| 08/21/2026 | $58.86 | $58.26 (-1.02%) | $58.86 | $58.10 | 92.04 K | $1.09 B |
| 08/20/2026 | $58.32 | $58.76 (0.75%) | $59.71 | $57.99 | 157.95 K | $1.10 B |
| 08/19/2026 | $58.78 | $58.80 (0.03%) | $59.40 | $56.83 | 141.70 K | $1.10 B |
| 08/18/2026 | $58.48 | $58.82 (0.58%) | $59.77 | $58.37 | 221.20 K | $1.10 B |
| 08/17/2026 | $57.94 | $58.02 (0.14%) | $58.17 | $57.40 | 163.52 K | $1.09 B |
| 08/14/2026 | $58.83 | $58.73 (-0.17%) | $59.08 | $58.18 | 77.40 K | $1.10 B |
| 08/13/2026 | $58.29 | $58.87 (1%) | $59.24 | $58.29 | 135.80 K | $1.10 B |
| 08/12/2026 | $58.02 | $58.27 (0.43%) | $58.97 | $58.02 | 84.60 K | $1.09 B |
| 08/11/2026 | $58.00 | $58.28 (0.48%) | $58.65 | $57.70 | 161.74 K | $1.09 B |
| 08/10/2026 | $58.00 | $57.74 (-0.45%) | $58.13 | $56.95 | 137.60 K | $1.08 B |
| 08/07/2026 | $57.30 | $58.22 (1.61%) | $58.52 | $56.62 | 187.62 K | $1.09 B |
| 08/06/2026 | $57.91 | $57.37 (-0.93%) | $58.45 | $57.10 | 133.70 K | $1.07 B |
| 08/05/2026 | $57.91 | $57.35 (-0.97%) | $58.02 | $57.00 | 95.90 K | $1.07 B |
| 08/04/2026 | $56.89 | $57.63 (1.3%) | $57.68 | $55.81 | 172.18 K | $1.08 B |
| 08/03/2026 | $57.50 | $56.85 (-1.13%) | $58.81 | $56.81 | 170.30 K | $1.06 B |
| 07/31/2026 | $57.78 | $57.30 (-0.83%) | $59.00 | $56.82 | 213.21 K | $1.07 B |
| 07/30/2026 | $57.07 | $55.81 (-2.21%) | $57.55 | $55.69 | 122.22 K | $1.04 B |
| 07/29/2026 | $57.93 | $57.25 (-1.17%) | $58.40 | $56.66 | 94.43 K | $1.07 B |
| 07/28/2026 | $56.77 | $57.86 (1.92%) | $58.87 | $56.77 | 89.81 K | $1.08 B |
| 07/27/2026 | $56.19 | $56.17 (-0.04%) | $56.53 | $55.53 | 123.80 K | $1.03 B |
| 07/24/2026 | $56.56 | $56.19 (-0.65%) | $56.99 | $56.08 | 114.60 K | $1.03 B |
| 07/23/2026 | $56.12 | $56.31 (0.34%) | $57.10 | $55.96 | 146.24 K | $1.04 B |
| 07/22/2026 | $56.01 | $56.58 (1.02%) | $56.95 | $55.99 | 93.60 K | $1.04 B |
| 07/21/2026 | $56.22 | $56.01 (-0.37%) | $56.96 | $55.56 | 119.50 K | $1.03 B |
| 07/20/2026 | $57.26 | $56.79 (-0.82%) | $57.81 | $56.25 | 119.54 K | $1.05 B |
| 07/17/2026 | $57.57 | $57.44 (-0.23%) | $58.18 | $56.80 | 269.14 K | $1.06 B |
| 07/16/2026 | $54.92 | $56.98 (3.75%) | $57.03 | $54.92 | 166.80 K | $1.05 B |
| 07/15/2026 | $55.37 | $54.76 (-1.1%) | $56.15 | $54.44 | 188.94 K | $1.01 B |
| 07/14/2026 | $55.63 | $55.37 (-0.47%) | $56.20 | $55.24 | 143.10 K | $1.02 B |
| 07/13/2026 | $55.10 | $55.42 (0.58%) | $55.63 | $54.74 | 139.88 K | $1.02 B |
| 07/10/2026 | $54.84 | $55.01 (0.31%) | $55.65 | $54.69 | 169.10 K | $1.01 B |
| 07/09/2026 | $54.84 | $54.53 (-0.57%) | $55.05 | $53.08 | 973.10 K | $1.00 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.
