Middlesex Water Company - Common Stock (MSEX)

Historical Prices For Middlesex Water Company - Common Stock (MSEX)

Date Range:

2025-06-13 - 2025-09-13

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	53.83	54.25	53.16	53.92	174,300	53.92
9/11/2025	52.86	54.08	52.86	53.89	148,823	53.89
9/10/2025	52.88	53.04	52.30	52.97	179,635	52.97
9/09/2025	53.10	53.60	52.47	53.09	135,360	53.09
9/08/2025	54.06	54.06	52.86	53.10	161,805	53.10
9/05/2025	53.50	54.29	53.16	54.14	216,187	54.14
9/04/2025	53.36	53.95	52.81	53.25	207,766	53.25
9/03/2025	51.95	53.12	51.73	53.05	125,501	53.05
9/02/2025	53.40	53.97	51.99	52.40	129,771	52.40
8/29/2025	53.87	54.14	53.24	53.54	146,190	53.54
8/28/2025	53.89	54.16	53.39	53.82	126,787	53.82
8/27/2025	53.27	54.08	53.27	53.98	75,251	53.98
8/26/2025	53.70	53.82	52.83	53.22	172,987	53.22
8/25/2025	54.15	54.28	53.38	53.52	110,308	53.52
8/22/2025	53.17	54.67	52.86	54.56	179,394	54.56
8/21/2025	52.81	53.72	52.50	52.81	89,630	52.81
8/20/2025	53.44	54.05	53.03	53.11	77,135	53.11
8/19/2025	52.49	53.41	52.17	53.22	79,413	53.22
8/18/2025	52.88	53.00	52.16	52.23	89,226	52.23
8/15/2025	52.89	53.08	51.87	52.98	117,696	52.98
8/14/2025	53.97	54.15	52.70	53.03	100,168	52.69
8/13/2025	53.92	54.46	53.48	54.03	122,082	53.68
8/12/2025	53.49	54.30	52.97	53.92	125,382	53.57
8/11/2025	53.19	53.65	52.35	53.40	108,510	53.06
8/08/2025	53.38	53.66	52.85	53.04	62,931	52.70
8/07/2025	51.78	53.49	51.75	53.27	131,615	52.93
8/06/2025	52.44	52.53	51.44	51.72	94,045	51.39
8/05/2025	52.81	52.99	51.79	51.93	139,490	51.60
8/04/2025	52.41	53.77	52.35	53.18	157,466	52.84
8/01/2025	51.19	52.76	50.34	52.39	200,253	52.05
7/31/2025	51.34	52.35	51.23	51.60	200,207	51.27
7/30/2025	52.19	52.91	51.67	51.96	147,069	51.63
7/29/2025	51.75	52.29	51.15	52.25	141,252	51.91
7/28/2025	51.76	52.16	51.18	51.52	148,355	51.19
7/25/2025	52.64	53.48	51.76	52.10	165,064	51.77
7/24/2025	53.56	53.84	52.51	52.55	132,987	52.21
7/23/2025	54.45	54.45	53.01	53.90	1,023,568	53.55
7/22/2025	54.24	55.61	54.09	54.40	253,304	54.05
7/21/2025	54.21	54.67	53.84	54.28	131,090	53.93
7/18/2025	54.37	55.31	53.95	54.23	131,403	53.88
7/17/2025	53.89	54.45	53.63	53.84	118,788	53.49
7/16/2025	53.75	54.30	53.08	53.85	126,850	53.50
7/15/2025	55.39	55.53	53.38	53.38	116,126	53.04
7/14/2025	54.74	56.92	54.50	55.70	124,732	55.34
7/11/2025	55.65	55.85	54.56	54.67	87,231	54.32
7/10/2025	55.17	56.58	55.17	55.68	132,088	55.32
7/09/2025	54.64	55.63	54.38	55.59	67,631	55.23
7/08/2025	54.59	55.35	53.24	54.81	96,049	54.46
7/07/2025	55.44	55.77	54.62	54.88	115,631	54.53
7/03/2025	55.89	56.22	54.61	55.57	74,220	55.21
7/02/2025	55.86	56.65	55.45	55.89	138,768	55.53
7/01/2025	54.20	56.39	54.08	56.15	157,471	55.79
6/30/2025	54.23	54.91	53.21	54.18	143,412	53.83
6/27/2025	54.60	55.00	54.17	54.51	145,257	54.16
6/26/2025	54.55	55.10	53.94	54.53	80,728	54.18
6/25/2025	56.49	56.49	54.29	54.58	200,321	54.23
6/24/2025	58.04	58.04	56.54	56.81	155,492	56.45
6/23/2025	56.30	57.63	56.30	57.49	83,885	57.12
6/20/2025	56.54	57.08	55.73	56.10	245,621	55.74
6/18/2025	55.58	56.83	55.08	56.17	114,351	55.81
6/17/2025	55.44	55.92	54.69	55.59	89,534	55.23
6/16/2025	56.63	57.00	55.13	55.67	105,495	55.31
6/13/2025	56.87	57.53	56.48	56.58	66,991	56.22