5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
-2.02%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+2.41%
Middlesex Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $53.74 | $54.00 (0.48%) | $54.77 | $53.74 | 105.12 K | $993.82 M |
| 02/26/2026 | $54.61 | $53.69 (-1.68%) | $54.94 | $53.66 | 147.70 K | $988.11 M |
| 02/25/2026 | $54.55 | $54.61 (0.11%) | $54.81 | $53.06 | 84.50 K | $1.01 B |
| 02/24/2026 | $54.80 | $54.48 (-0.58%) | $55.00 | $53.99 | 97.40 K | $1.00 B |
| 02/23/2026 | $54.46 | $54.80 (0.62%) | $55.26 | $53.85 | 109.32 K | $1.01 B |
| 02/20/2026 | $55.67 | $54.13 (-2.77%) | $56.11 | $53.64 | 101.15 K | $996.21 M |
| 02/19/2026 | $53.69 | $54.47 (1.45%) | $54.88 | $53.69 | 160.44 K | $1.00 B |
| 02/18/2026 | $54.98 | $54.07 (-1.66%) | $54.98 | $54.07 | 91.30 K | $995.10 M |
| 02/17/2026 | $55.54 | $55.08 (-0.83%) | $56.51 | $54.86 | 106.41 K | $1.01 B |
| 02/13/2026 | $53.70 | $55.39 (3.15%) | $55.69 | $53.46 | 110.30 K | $1.00 B |
| 02/12/2026 | $52.54 | $53.55 (1.92%) | $54.26 | $52.02 | 153.90 K | $970.49 M |
| 02/11/2026 | $52.46 | $51.71 (-1.43%) | $52.46 | $51.00 | 72.92 K | $937.14 M |
| 02/10/2026 | $51.35 | $52.46 (2.16%) | $52.82 | $51.26 | 89.54 K | $950.73 M |
| 02/09/2026 | $51.35 | $50.99 (-0.7%) | $51.42 | $50.01 | 124.70 K | $924.09 M |
| 02/06/2026 | $52.87 | $51.24 (-3.08%) | $52.93 | $51.21 | 122.03 K | $928.62 M |
| 02/05/2026 | $52.24 | $52.42 (0.34%) | $53.17 | $52.16 | 120.73 K | $950.01 M |
| 02/04/2026 | $51.84 | $52.04 (0.39%) | $52.83 | $51.13 | 206.60 K | $943.12 M |
| 02/03/2026 | $51.96 | $51.34 (-1.19%) | $53.10 | $51.29 | 106.01 K | $930.43 M |
| 02/02/2026 | $52.84 | $51.94 (-1.7%) | $53.25 | $51.63 | 123.80 K | $941.31 M |
| 01/30/2026 | $51.92 | $52.38 (0.89%) | $52.56 | $51.37 | 148.00 K | $949.28 M |
| 01/29/2026 | $51.49 | $51.99 (0.97%) | $52.80 | $51.49 | 128.50 K | $942.21 M |
| 01/28/2026 | $52.64 | $51.62 (-1.94%) | $53.10 | $51.24 | 106.80 K | $935.51 M |
| 01/27/2026 | $52.25 | $52.62 (0.71%) | $53.18 | $52.23 | 72.84 K | $953.63 M |
| 01/26/2026 | $52.32 | $52.33 (0.02%) | $53.31 | $52.01 | 61.01 K | $948.38 M |
| 01/23/2026 | $53.18 | $52.29 (-1.67%) | $53.35 | $52.19 | 64.11 K | $947.65 M |
| 01/22/2026 | $53.47 | $53.48 (0.02%) | $53.98 | $53.35 | 98.60 K | $969.22 M |
| 01/21/2026 | $53.51 | $53.32 (-0.36%) | $53.91 | $52.85 | 91.54 K | $966.32 M |
| 01/20/2026 | $54.27 | $53.19 (-1.99%) | $54.29 | $53.04 | 101.15 K | $963.96 M |
| 01/16/2026 | $54.79 | $54.46 (-0.6%) | $55.28 | $54.46 | 166.85 K | $986.98 M |
| 01/15/2026 | $54.14 | $55.09 (1.75%) | $55.61 | $53.67 | 116.43 K | $998.40 M |
| 01/14/2026 | $52.66 | $54.01 (2.56%) | $54.05 | $52.66 | 111.50 K | $978.82 M |
| 01/13/2026 | $52.68 | $52.56 (-0.23%) | $53.01 | $51.93 | 86.43 K | $952.54 M |
| 01/12/2026 | $51.89 | $52.80 (1.75%) | $53.69 | $51.48 | 101.04 K | $956.89 M |
| 01/09/2026 | $51.15 | $51.70 (1.08%) | $51.90 | $51.10 | 93.22 K | $936.96 M |
| 01/08/2026 | $50.13 | $50.98 (1.7%) | $51.90 | $50.13 | 150.21 K | $923.91 M |
| 01/07/2026 | $51.10 | $50.42 (-1.33%) | $51.24 | $49.97 | 112.00 K | $913.76 M |
| 01/06/2026 | $49.94 | $50.94 (2%) | $50.99 | $49.84 | 109.33 K | $923.19 M |
| 01/05/2026 | $49.92 | $50.20 (0.56%) | $50.54 | $49.61 | 111.41 K | $909.77 M |
| 01/02/2026 | $50.42 | $50.27 (-0.3%) | $50.74 | $49.94 | 92.42 K | $911.04 M |
| 12/31/2025 | $50.83 | $50.42 (-0.81%) | $51.30 | $50.37 | 78.70 K | $913.76 M |
| 12/30/2025 | $51.40 | $50.94 (-0.89%) | $51.89 | $50.92 | 85.12 K | $923.19 M |
| 12/29/2025 | $51.61 | $51.40 (-0.41%) | $51.95 | $51.36 | 100.30 K | $931.52 M |
| 12/26/2025 | $51.97 | $51.45 (-1%) | $52.17 | $51.23 | 75.81 K | $932.43 M |
| 12/24/2025 | $51.55 | $51.72 (0.33%) | $51.97 | $51.18 | 56.52 K | $937.32 M |
| 12/23/2025 | $52.27 | $51.61 (-1.26%) | $52.27 | $51.47 | 83.61 K | $935.33 M |
| 12/22/2025 | $51.27 | $52.14 (1.7%) | $52.58 | $51.27 | 89.20 K | $944.93 M |
| 12/19/2025 | $53.34 | $51.70 (-3.07%) | $53.34 | $51.61 | 297.32 K | $936.96 M |
| 12/18/2025 | $53.43 | $53.52 (0.17%) | $53.84 | $52.75 | 126.05 K | $969.94 M |
| 12/17/2025 | $53.18 | $53.41 (0.43%) | $54.25 | $52.96 | 101.62 K | $967.95 M |
| 12/16/2025 | $52.98 | $53.25 (0.51%) | $53.50 | $52.17 | 185.00 K | $965.05 M |
| 12/15/2025 | $52.90 | $53.07 (0.32%) | $53.77 | $51.55 | 214.44 K | $961.79 M |
| 12/12/2025 | $52.45 | $53.05 (1.14%) | $53.56 | $51.89 | 122.80 K | $961.43 M |
| 12/11/2025 | $51.80 | $52.15 (0.68%) | $52.75 | $51.42 | 107.60 K | $945.11 M |
| 12/10/2025 | $50.75 | $51.39 (1.26%) | $51.76 | $50.35 | 172.05 K | $931.34 M |
| 12/09/2025 | $51.04 | $50.92 (-0.24%) | $52.25 | $50.51 | 108.90 K | $922.82 M |
| 12/08/2025 | $52.08 | $51.04 (-2%) | $52.39 | $50.32 | 248.63 K | $925.00 M |
| 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 |
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.
