Middlesex Water (MSEX) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free MSEX Stock Alerts $51.14 -2.71 (-5.03%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Middlesex Water Stock Price Performance5 Day Performance-5.03%1 Month Performance+1.39%3 Month Performance+0.49%6 Month Performance-19.87%Year-To-Date Performance-22.07%1 Year Performance-35.34% Receive MSEX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Middlesex Water and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now MSEX Stock Chart for Wednesday, May, 29, 2024 MSEX Chart by TradingView Middlesex Water Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$53.85$51.14-5.03%$54.00$50.75185,343 shs$911.83 million05/27/2024$53.85$53.85$55.37$53.50105,400 shs$960.15 million05/24/2024$55.05$53.85-2.18%$55.37$53.50105,420 shs$960.15 million05/23/2024$56.59$55.05-2.72%$57.26$54.8895,371 shs$981.54 million05/22/2024$58.02$56.59-2.46%$58.34$56.5281,142 shs$1.01 billion05/21/2024$56.68$58.02+2.36%$58.02$56.1889,714 shs$1.03 billion Get the Latest News and Ratings for MSEX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Middlesex Water and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$57.21$56.68-0.93%$57.27$56.4395,456 shs$1.01 billion05/17/2024$57.68$57.21-0.81%$57.89$56.80111,937 shs$1.02 billion05/16/2024$57.17$57.68+0.89%$57.93$56.6384,193 shs$1.03 billion05/15/2024$57.38$57.17-0.37%$58.24$56.8898,135 shs$1.02 billion05/14/2024$57.89$57.38-0.88%$58.13$57.1396,227 shs$1.02 billion05/13/2024$57.88$57.89+0.02%$59.22$57.75146,183 shs$1.03 billion05/10/2024$56.97$57.88+1.60%$57.99$56.68138,802 shs$1.03 billion05/09/2024$54.44$56.97+4.65%$58.23$55.00164,520 shs$1.01 billion05/08/2024$54.44$54.44$54.60$53.73146,117 shs$969.58 million05/07/2024$53.81$54.44+1.17%$55.03$53.66105,261 shs$969.58 million05/06/2024$53.13$53.81+1.28%$53.91$52.84104,835 shs$958.36 million05/03/2024$52.42$53.13+1.35%$53.15$52.1289,961 shs$946.25 million05/02/2024$52.00$52.42+0.81%$52.59$51.4588,038 shs$933.60 million05/01/2024$50.72$52.00+2.52%$52.55$48.99115,873 shs$926.12 million04/30/2024$50.44$50.72+0.56%$51.28$49.67113,057 shs$903.32 million04/29/2024$49.18$50.44+2.56%$50.75$49.1791,036 shs$898.54 million04/26/2024$48.78$49.18+0.82%$49.91$48.9898,575 shs$875.90 million04/25/2024$49.08$48.78-0.61%$49.42$48.0288,971 shs$868.77 million04/24/2024$48.24$49.08+1.74%$49.39$47.7295,984 shs$874.12 million04/23/2024$48.02$48.24+0.46%$48.92$47.7591,884 shs$859.15 million04/22/2024$48.00$48.02+0.04%$48.51$47.4091,708 shs$855.24 million04/19/2024$46.64$48.00+2.92%$48.03$46.30227,366 shs$854.88 million04/18/2024$45.89$46.64+1.63%$47.08$46.15105,403 shs$830.66 million04/17/2024$45.84$45.89+0.11%$46.26$45.57108,995 shs$817.30 million04/16/2024$47.39$45.84-3.27%$47.05$45.42129,117 shs$816.41 million04/15/2024$47.07$47.39+0.68%$47.51$46.06174,096 shs$844.59 million04/12/2024$47.96$47.07-1.86%$48.06$46.6688,357 shs$838.79 million04/11/2024$47.85$47.96+0.23%$48.40$47.4482,809 shs$854.74 million04/10/2024$50.00$47.85-4.30%$48.74$47.60109,062 shs$891.10 million04/09/2024$48.93$50.00+2.19%$50.05$49.1382,015 shs$891 million04/08/2024$48.26$48.93+1.39%$49.25$48.15108,781 shs$871.93 million04/05/2024$49.75$48.26-2.99%$49.42$48.05120,129 shs$859.99 million04/04/2024$48.55$49.75+2.47%$50.27$48.88125,481 shs$886.55 million04/03/2024$49.64$48.55-2.20%$49.47$48.21132,469 shs$865.16 millionYou won't believe what Citigroup just did to it's depositors (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/02/2024$51.25$49.64-3.14%$51.18$49.32118,839 shs$884.59 million04/01/2024$52.50$51.25-2.38%$52.55$51.0584,710 shs$913.28 million03/29/2024$52.50$52.50$53.31$52.3398,373 shs$935.55 million03/28/2024$52.40$52.50+0.19%$53.31$52.3398,373 shs$935.55 million03/27/2024$50.44$52.40+3.89%$52.47$50.5289,212 shs$933.77 million03/26/2024$50.47$50.44-0.06%$50.95$49.9380,446 shs$898.84 million03/25/2024$50.98$50.47-1.00%$51.27$49.9778,762 shs$899.38 million03/22/2024$51.33$50.98-0.68%$51.50$50.8365,743 shs$908.46 million03/21/2024$51.42$51.33-0.18%$52.27$51.0086,215 shs$914.70 million03/20/2024$50.33$51.42+2.17%$51.63$49.93121,864 shs$916.30 million03/19/2024$51.39$50.33-2.06%$51.58$50.33135,875 shs$896.88 million03/18/2024$52.57$51.39-2.24%$52.78$51.31142,735 shs$915.77 million03/15/2024$51.84$52.57+1.41%$52.83$51.25720,549 shs$936.80 million03/14/2024$51.83$51.84+0.02%$52.01$51.02190,557 shs$923.79 million03/13/2024$51.45$51.83+0.74%$52.68$51.27118,179 shs$923.61 million03/12/2024$51.55$51.45-0.19%$51.75$50.99153,606 shs$916.84 million03/11/2024$52.36$51.55-1.55%$52.89$51.15194,266 shs$918.62 million03/08/2024$51.50$52.36+1.67%$52.76$51.44155,192 shs$933.06 million03/07/2024$51.90$51.50-0.77%$52.79$51.19143,360 shs$917.73 million03/06/2024$51.53$51.90+0.72%$53.07$51.70135,365 shs$924.86 million03/05/2024$51.42$51.53+0.21%$53.07$51.45180,581 shs$917.75 million03/04/2024$51.30$51.42+0.23%$51.97$50.35166,772 shs$915.79 million03/01/2024$50.89$51.30+0.81%$51.49$48.59258,216 shs$913.65 million02/29/2024$51.11$50.89-0.43%$52.31$50.66172,092 shs$906.35 million02/28/2024$50.92$51.11+0.37%$52.01$50.3094,031 shs$910.27 million Related Companies: CWT Stock Chart AWR Stock Chart SJW Stock Chart YORW Stock Chart CWCO Stock Chart ARTNA Stock Chart CDZI Stock Chart AWK Stock Chart GWRS Stock Chart PCYO Stock Chart Receive MSEX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Middlesex Water and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSEX) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeBill Clinton Backing Biden Replacement???The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Middlesex Water Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.