5 DAY PERFORMANCE
+4.81%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
-3.93%
Middlesex Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $51.41 | $52.03 (1.21%) | $52.44 | $51.05 | 94.59 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 | $963.78 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 |
| 03/27/2026 | $51.83 | $51.80 (-0.06%) | $52.35 | $51.39 | 96.00 K | $953.33 M |
| 03/26/2026 | $50.86 | $52.03 (2.3%) | $52.38 | $50.70 | 105.90 K | $957.56 M |
| 03/25/2026 | $51.45 | $51.11 (-0.66%) | $51.48 | $49.86 | 111.80 K | $940.63 M |
| 03/24/2026 | $50.45 | $51.17 (1.43%) | $52.31 | $50.45 | 144.20 K | $941.73 M |
| 03/23/2026 | $51.04 | $50.92 (-0.24%) | $51.74 | $50.37 | 161.70 K | $937.13 M |
| 03/20/2026 | $51.07 | $50.17 (-1.76%) | $51.58 | $50.10 | 941.52 K | $923.33 M |
| 03/19/2026 | $49.85 | $51.00 (2.31%) | $51.50 | $49.71 | 170.02 K | $938.60 M |
| 03/18/2026 | $50.87 | $50.30 (-1.12%) | $51.23 | $49.65 | 159.40 K | $925.72 M |
| 03/17/2026 | $52.38 | $51.31 (-2.04%) | $52.39 | $51.25 | 114.20 K | $944.31 M |
| 03/16/2026 | $53.03 | $52.01 (-1.92%) | $53.03 | $51.50 | 120.20 K | $957.19 M |
| 03/13/2026 | $52.25 | $52.40 (0.29%) | $52.65 | $51.50 | 113.55 K | $964.37 M |
| 03/12/2026 | $50.78 | $51.94 (2.28%) | $52.75 | $50.78 | 120.10 K | $955.90 M |
| 03/11/2026 | $51.63 | $51.39 (-0.46%) | $52.53 | $50.69 | 116.60 K | $945.78 M |
| 03/10/2026 | $54.05 | $52.09 (-3.63%) | $54.12 | $51.95 | 135.70 K | $958.66 M |
| 03/09/2026 | $53.58 | $54.04 (0.86%) | $54.50 | $52.69 | 81.95 K | $994.55 M |
| 03/06/2026 | $53.18 | $54.11 (1.75%) | $54.27 | $52.79 | 120.50 K | $995.84 M |
| 03/05/2026 | $54.80 | $53.76 (-1.9%) | $54.80 | $53.46 | 103.60 K | $989.40 M |
| 03/04/2026 | $55.42 | $55.45 (0.05%) | $55.72 | $54.47 | 95.05 K | $1.02 B |
| 03/03/2026 | $53.78 | $55.46 (3.12%) | $55.71 | $53.27 | 120.55 K | $1.02 B |
| 03/02/2026 | $54.01 | $54.55 (1%) | $55.16 | $53.99 | 123.71 K | $1.00 B |
| 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 |
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.
