Middlesex Water Company - Common Stock (MSEX)

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

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2025	56.63	57.00	55.13	55.67	105,495	55.67
6/13/2025	56.87	57.53	56.48	56.58	66,991	56.58
6/12/2025	57.22	57.84	56.84	57.07	67,580	57.07
6/11/2025	57.46	58.02	57.12	57.13	66,973	57.13
6/10/2025	56.71	57.72	56.34	57.42	85,425	57.42
6/09/2025	56.08	56.44	55.24	56.29	77,357	56.29
6/06/2025	56.35	56.98	55.71	56.06	56,482	56.06
6/05/2025	55.98	56.78	55.98	56.20	63,406	56.20
6/04/2025	57.46	57.72	56.06	56.14	68,107	56.14
6/03/2025	57.07	57.81	56.87	57.40	82,512	57.40
6/02/2025	57.82	58.50	56.84	57.20	114,978	57.20
5/30/2025	57.60	58.67	57.25	57.95	217,012	57.95
5/29/2025	57.24	57.93	56.61	57.50	334,364	57.50
5/28/2025	57.69	58.14	57.25	57.44	190,593	57.44
5/27/2025	57.55	58.59	57.34	57.87	181,124	57.87
5/23/2025	57.10	57.90	56.33	57.20	132,347	57.20
5/22/2025	57.71	57.71	56.76	57.17	85,127	57.17
5/21/2025	58.09	58.15	56.62	58.02	94,467	58.02
5/20/2025	58.96	59.17	57.30	58.59	42,994	58.59
5/19/2025	58.22	59.28	57.76	59.12	83,423	59.12
5/16/2025	57.06	58.66	56.43	58.42	100,408	58.42
5/15/2025	55.49	57.38	55.08	57.10	91,763	57.10
5/14/2025	56.25	56.34	54.20	55.17	165,936	54.83
5/13/2025	58.75	58.91	55.80	56.25	147,684	55.90
5/12/2025	59.53	60.36	58.75	59.24	123,736	58.87
5/09/2025	59.87	60.39	59.56	60.09	68,588	59.72
5/08/2025	60.61	61.29	59.76	60.04	88,560	59.67
5/07/2025	61.33	61.69	60.38	60.56	81,801	60.19
5/06/2025	60.35	62.07	59.61	61.17	116,983	60.79
5/05/2025	60.75	60.75	59.29	59.83	119,105	59.46
5/02/2025	57.85	61.53	57.40	60.36	243,353	59.99
5/01/2025	62.88	63.26	61.90	62.79	97,136	62.40
4/30/2025	63.14	63.57	61.64	63.12	146,688	62.73
4/29/2025	61.30	62.92	61.30	62.83	83,156	62.44
4/28/2025	61.42	61.55	60.32	61.45	117,303	61.07
4/25/2025	61.71	61.71	60.07	61.44	85,112	61.06
4/24/2025	63.28	63.28	61.74	61.98	140,326	61.60
4/23/2025	63.41	63.78	61.50	62.68	191,513	62.29
4/22/2025	62.73	63.80	62.34	63.26	115,998	62.87
4/21/2025	62.64	62.95	61.80	62.49	91,496	62.10
4/17/2025	61.56	62.89	61.56	62.66	102,858	62.27
4/16/2025	63.19	63.37	62.01	62.30	103,545	61.92
4/15/2025	63.90	63.97	62.48	62.86	83,288	62.47
4/14/2025	62.26	63.20	61.14	62.87	131,853	62.48
4/11/2025	61.76	62.43	60.88	62.14	118,386	61.76
4/10/2025	60.34	61.98	59.92	61.63	152,305	61.25
4/09/2025	60.26	62.60	59.37	60.46	182,784	60.09
4/08/2025	62.25	62.84	60.48	60.87	167,771	60.49
4/07/2025	62.42	63.73	60.86	61.62	212,935	61.24
4/04/2025	65.66	67.00	62.91	63.16	120,491	62.77
4/03/2025	62.76	67.09	62.76	66.57	221,084	66.16
4/02/2025	63.95	64.94	63.33	63.87	115,773	63.48
4/01/2025	63.80	64.44	63.24	64.27	127,894	63.87
3/31/2025	63.45	64.97	62.59	64.10	198,390	63.70
3/28/2025	62.28	63.99	62.28	63.48	186,947	63.09
3/27/2025	60.65	62.72	60.65	61.95	194,429	61.57
3/26/2025	60.89	62.18	60.64	61.53	1,087,632	61.15
3/25/2025	60.41	60.75	59.63	60.59	288,792	60.22
3/24/2025	60.07	61.39	59.61	60.49	246,841	60.12
3/21/2025	59.57	60.45	59.28	59.97	821,048	59.60
3/20/2025	59.96	60.29	59.06	59.46	114,634	59.09
3/19/2025	60.50	60.50	59.32	60.01	150,642	59.64
3/18/2025	61.01	61.46	59.84	60.86	182,316	60.48
3/17/2025	61.74	61.99	59.77	60.90	264,099	60.52