NASDAQ:MSEX

Middlesex Water Company Stock Price (Quote)

etoro logo Buy MSEX
*Your capital is at risk
$57.30
+1.49 (+2.67%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $53.24 $58.99 Friday, 31st Jul 2026 MSEX stock ended at $57.30. This is 2.67% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 3.83% from a day low at $56.82 to a day high of $58.99.
90 days $50.03 $58.99
52 weeks $44.17 $62.18

Historical Middlesex Water Company prices

Date Open High Low Close Volume
Jul 31, 2026 $57.78 $58.99 $56.82 $57.30 213 213
Jul 30, 2026 $57.37 $57.55 $55.69 $55.81 122 186
Jul 29, 2026 $57.93 $58.31 $56.64 $57.25 74 241
Jul 28, 2026 $56.82 $58.61 $56.77 $57.86 89 100
Jul 27, 2026 $56.14 $56.53 $55.53 $56.17 121 457
Jul 24, 2026 $56.67 $56.98 $56.04 $56.19 111 173
Jul 23, 2026 $56.25 $57.10 $55.96 $56.31 146 236
Jul 22, 2026 $56.24 $56.95 $55.99 $56.58 91 690
Jul 21, 2026 $55.93 $56.51 $55.77 $56.01 116 172
Jul 20, 2026 $57.09 $58.06 $56.26 $56.79 107 139
Jul 17, 2026 $57.85 $58.18 $56.80 $57.44 265 992
Jul 16, 2026 $54.92 $57.03 $54.92 $56.98 153 498
Jul 15, 2026 $55.16 $56.15 $54.45 $54.76 188 603
Jul 14, 2026 $55.95 $56.23 $55.24 $55.37 142 456
Jul 13, 2026 $55.68 $55.68 $54.74 $55.42 139 847
Jul 10, 2026 $54.95 $55.65 $54.66 $55.01 163 861
Jul 09, 2026 $55.05 $55.05 $53.24 $54.53 946 239
Jul 08, 2026 $55.92 $56.81 $54.60 $54.84 360 708
Jul 07, 2026 $57.59 $58.08 $55.79 $55.82 177 750
Jul 06, 2026 $57.24 $57.24 $56.33 $56.63 103 058
Jul 02, 2026 $56.81 $57.99 $56.50 $57.55 211 158
Jul 01, 2026 $56.13 $57.15 $55.15 $56.57 191 985
Jun 30, 2026 $56.04 $57.22 $55.60 $56.16 180 064
Jun 29, 2026 $55.31 $56.26 $55.20 $56.03 162 391
Jun 26, 2026 $54.99 $55.52 $54.60 $55.48 497 517

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MSEX stock historical prices to predict future price movements?
Trend Analysis: Examine the MSEX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MSEX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MIDDLESEX WATER COMPANY
Middlesex Water Company
Middlesex Water Company owns and operates regulated water utility and wastewater systems. It operates in two segments, Regulated and Non-Regulated. The Regulated segment collects, treats, and distributes water on a retail and wholesale basis to residential, commercial, industrial, and fire protection customers, as well as provides regulated wastewater systems in New Jersey and Delaware. The Non-Regulated segment provides non-regulated contract se...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE