NASDAQ:MSEX | Historical Stock Price | MIDDLESEX WATER CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$4.55$15.30$51.50$173.32$583.341973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.66$1.666,400——
1973-12-28$1.53$1.536,400——
1973-12-27$1.50$1.500——
1973-12-26$1.50$1.504,800——
1973-12-24$1.56$1.565,600——
1973-12-21$1.56$1.5612,000——
1973-12-20$1.56$1.56800——
1973-12-19$1.56$1.560——
1973-12-18$1.56$1.561,600——
1973-12-17$1.56$1.561,600——
1973-12-14$1.59$1.59800——
1973-12-13$1.63$1.632,400——
1973-12-12$1.69$1.690——
1973-12-11$1.69$1.690——
1973-12-10$1.69$1.690——
1973-12-07$1.69$1.69800——
1973-12-06$1.69$1.690——
1973-12-05$1.69$1.693,200——
1973-12-04$1.75$1.750——
1973-12-03$1.75$1.75800——
1973-11-30$1.75$1.750——
1973-11-29$1.75$1.75800——
1973-11-28$1.75$1.750——
1973-11-27$1.75$1.750——
1973-11-26$1.75$1.755,600——
1973-11-23$1.84$1.840——
1973-11-21$1.84$1.841,600——
1973-11-20$1.84$1.840——
1973-11-19$1.84$1.840——
1973-11-16$1.84$1.841,600——
1973-11-15$1.84$1.840——
1973-11-14$1.84$1.840——
1973-11-13$1.84$1.842,400——
1973-11-12$1.88$1.870——
1973-11-09$1.88$1.870——
1973-11-08$1.88$1.87800——
1973-11-07$1.88$1.870——
1973-11-06$1.88$1.870——
1973-11-05$1.88$1.870——
1973-11-02$1.88$1.870——
1973-11-01$1.88$1.870——
1973-10-31$1.88$1.870——
1973-10-30$1.88$1.871,600——
1973-10-29$1.88$1.870——
1973-10-26$1.88$1.870——
1973-10-25$1.88$1.870——
1973-10-24$1.88$1.870——
1973-10-23$1.88$1.873,200——
1973-10-22$1.88$1.871,600——
1973-10-19$1.88$1.870——
1973-10-18$1.88$1.870——
1973-10-17$1.88$1.871,600——
1973-10-16$1.88$1.8720,800——
1973-10-15$1.91$1.912,400——
1973-10-12$1.94$1.940——
1973-10-11$1.94$1.94800——
1973-10-10$1.94$1.940——
1973-10-09$1.94$1.94800——
1973-10-08$1.94$1.941,600——
1973-10-05$1.94$1.940——
1973-10-04$1.94$1.940——
1973-10-03$1.94$1.940——
1973-10-02$1.94$1.940——
1973-10-01$1.94$1.940——
1973-09-28$1.94$1.940——
1973-09-27$1.94$1.941,600——
1973-09-26$1.88$1.870——
1973-09-25$1.88$1.870——
1973-09-24$1.88$1.872,400——
1973-09-21$1.88$1.870——
1973-09-20$1.88$1.872,400——
1973-09-19$1.84$1.840——
1973-09-18$1.84$1.840——
1973-09-17$1.84$1.840——
1973-09-14$1.84$1.840——
1973-09-13$1.84$1.840——
1973-09-12$1.84$1.840——
1973-09-11$1.84$1.840——
1973-09-10$1.84$1.840——
1973-09-07$1.84$1.840——
1973-09-06$1.84$1.840——
1973-09-05$1.84$1.840——
1973-09-04$1.84$1.840——
1973-08-31$1.84$1.841,600——
1973-08-30$1.84$1.840——
1973-08-29$1.84$1.842,400——
1973-08-28$1.88$1.870——
1973-08-27$1.88$1.873,200——
1973-08-24$1.88$1.870——
1973-08-23$1.88$1.87800——
1973-08-22$1.88$1.870——
1973-08-21$1.88$1.870——
1973-08-20$1.88$1.870——
1973-08-17$1.88$1.870——
1973-08-16$1.88$1.870——
1973-08-15$1.88$1.874,800——
1973-08-14$1.88$1.870——
1973-08-13$1.88$1.871,600——
1973-08-10$1.91$1.910——
1973-08-09$1.91$1.910——
1973-08-08$1.91$1.910——
1973-08-07$1.91$1.910——
1973-08-06$1.91$1.91800——
1973-08-03$1.94$1.940——
1973-08-02$1.94$1.941,600——
1973-08-01$1.94$1.940——
1973-07-31$1.94$1.940——
1973-07-30$1.94$1.940——
1973-07-27$1.94$1.940——
1973-07-26$1.94$1.940——
1973-07-25$1.94$1.944,000——
1973-07-24$1.94$1.942,400——
1973-07-23$1.91$1.910——
1973-07-20$1.91$1.910——
1973-07-19$1.91$1.910——
1973-07-18$1.91$1.910——
1973-07-17$1.91$1.910——
1973-07-16$1.91$1.910——
1973-07-13$1.91$1.910——
1973-07-12$1.91$1.910——
1973-07-11$1.91$1.911,600——
1973-07-10$1.94$1.941,600——
1973-07-09$1.91$1.910——
1973-07-06$1.91$1.910——
1973-07-05$1.91$1.910——
1973-07-03$1.91$1.910——
1973-07-02$1.91$1.910——
1973-06-29$1.91$1.912,400——
1973-06-28$1.88$1.870——
1973-06-27$1.88$1.870——
1973-06-26$1.88$1.87800——
1973-06-25$1.88$1.871,600——
1973-06-22$1.91$1.918,000——
1973-06-21$1.84$1.840——
1973-06-20$1.84$1.844,000——
1973-06-19$1.84$1.840——
1973-06-18$1.84$1.840——
1973-06-15$1.84$1.840——
1973-06-14$1.84$1.840——
1973-06-13$1.84$1.840——
1973-06-12$1.84$1.840——
1973-06-11$1.84$1.840——
1973-06-08$1.84$1.840——
1973-06-07$1.84$1.840——
1973-06-06$1.84$1.84800——
1973-06-05$1.88$1.8712,000——
1973-06-04$1.88$1.875,600——
1973-06-01$1.94$1.940——
1973-05-31$1.94$1.940——
1973-05-30$1.94$1.941,600——
1973-05-29$1.97$1.97800——
1973-05-25$1.92$1.920——
1973-05-24$1.92$1.920——
1973-05-23$1.92$1.920——
1973-05-22$1.92$1.920——
1973-05-21$1.92$1.92800——
1973-05-18$1.92$1.920——
1973-05-17$1.92$1.921,600——
1973-05-16$1.92$1.920——
1973-05-15$1.92$1.920——
1973-05-14$1.92$1.92800——
1973-05-11$1.94$1.940——
1973-05-10$1.94$1.940——
1973-05-09$1.94$1.940——
1973-05-08$1.94$1.940——
1973-05-07$1.94$1.940——
1973-05-04$1.94$1.940——
1973-05-03$1.94$1.940——
1973-05-02$1.94$1.940——
1973-05-01$1.94$1.940——
1973-04-30$1.94$1.940——
1973-04-27$1.94$1.940——
1973-04-26$1.94$1.940——
1973-04-25$1.94$1.940——
1973-04-24$1.94$1.940——
1973-04-23$1.94$1.940——
1973-04-19$1.94$1.940——
1973-04-18$1.94$1.940——
1973-04-17$1.94$1.940——
1973-04-16$1.94$1.940——
1973-04-13$1.94$1.940——
1973-04-12$1.94$1.941,600——
1973-04-11$1.94$1.94800——
1973-04-10$1.94$1.940——
1973-04-09$1.94$1.94800——
1973-04-06$1.94$1.943,200——
1973-04-05$1.94$1.943,200——
1973-04-04$1.91$1.910——
1973-04-03$1.91$1.910——
1973-04-02$1.91$1.91800——
1973-03-30$1.92$1.920——
1973-03-29$1.92$1.920——
1973-03-28$1.92$1.92800——
1973-03-27$1.94$1.94800——
1973-03-26$1.94$1.940——
1973-03-23$1.94$1.941,600——
1973-03-22$1.94$1.940——
1973-03-21$1.94$1.940——
1973-03-20$1.94$1.940——
1973-03-19$1.94$1.942,400——
1973-03-16$1.97$1.970——
1973-03-15$1.97$1.970——
1973-03-14$1.97$1.970——
1973-03-13$1.97$1.973,200——
1973-03-12$1.95$1.957,200——
1973-03-09$1.94$1.940——
1973-03-08$1.94$1.940——
1973-03-07$1.94$1.940——
1973-03-06$1.94$1.940——
1973-03-05$1.94$1.940——
1973-03-02$1.94$1.941,600——
1973-03-01$1.95$1.950——
1973-02-28$1.95$1.950——
1973-02-27$1.95$1.950——
1973-02-26$1.95$1.950——
1973-02-23$1.95$1.952,400——
1973-02-22$1.97$1.970——
1973-02-21$1.97$1.971,600——