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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.41$1.410——
1974-12-30$1.41$1.41800——
1974-12-27$1.41$1.410——
1974-12-26$1.41$1.410——
1974-12-24$1.41$1.410——
1974-12-23$1.41$1.410——
1974-12-20$1.41$1.41800——
1974-12-19$1.41$1.412,400——
1974-12-18$1.42$1.420——
1974-12-17$1.42$1.420——
1974-12-16$1.42$1.420——
1974-12-13$1.42$1.420——
1974-12-12$1.42$1.42800——
1974-12-11$1.42$1.426,400——
1974-12-10$1.45$1.451,600——
1974-12-09$1.44$1.440——
1974-12-06$1.44$1.440——
1974-12-05$1.44$1.440——
1974-12-04$1.44$1.440——
1974-12-03$1.44$1.440——
1974-12-02$1.44$1.440——
1974-11-29$1.44$1.440——
1974-11-27$1.44$1.440——
1974-11-26$1.44$1.440——
1974-11-25$1.44$1.440——
1974-11-22$1.44$1.440——
1974-11-21$1.44$1.440——
1974-11-20$1.44$1.440——
1974-11-19$1.44$1.440——
1974-11-18$1.44$1.440——
1974-11-15$1.44$1.440——
1974-11-14$1.44$1.440——
1974-11-13$1.44$1.440——
1974-11-12$1.44$1.440——
1974-11-11$1.44$1.441,600——
1974-11-08$1.44$1.440——
1974-11-07$1.44$1.440——
1974-11-06$1.44$1.441,600——
1974-11-05$1.50$1.500——
1974-11-04$1.50$1.500——
1974-11-01$1.50$1.500——
1974-10-31$1.50$1.500——
1974-10-30$1.50$1.500——
1974-10-29$1.50$1.500——
1974-10-28$1.50$1.500——
1974-10-25$1.50$1.500——
1974-10-24$1.50$1.500——
1974-10-23$1.50$1.500——
1974-10-22$1.50$1.500——
1974-10-21$1.50$1.500——
1974-10-18$1.50$1.500——
1974-10-17$1.50$1.500——
1974-10-16$1.50$1.502,400——
1974-10-15$1.47$1.470——
1974-10-14$1.47$1.470——
1974-10-11$1.47$1.470——
1974-10-10$1.47$1.470——
1974-10-09$1.47$1.470——
1974-10-08$1.47$1.470——
1974-10-07$1.47$1.470——
1974-10-04$1.47$1.470——
1974-10-03$1.47$1.472,400——
1974-10-02$1.47$1.476,400——
1974-10-01$1.47$1.470——
1974-09-30$1.47$1.470——
1974-09-27$1.47$1.471,600——
1974-09-26$1.50$1.500——
1974-09-25$1.50$1.500——
1974-09-24$1.50$1.504,000——
1974-09-23$1.56$1.560——
1974-09-20$1.56$1.560——
1974-09-19$1.56$1.560——
1974-09-18$1.56$1.560——
1974-09-17$1.56$1.560——
1974-09-16$1.56$1.560——
1974-09-13$1.56$1.560——
1974-09-12$1.56$1.563,200——
1974-09-11$1.56$1.560——
1974-09-10$1.56$1.561,600——
1974-09-09$1.56$1.560——
1974-09-06$1.56$1.560——
1974-09-05$1.56$1.562,400——
1974-09-04$1.56$1.56800——
1974-09-03$1.56$1.560——
1974-08-30$1.56$1.560——
1974-08-29$1.56$1.561,600——
1974-08-28$1.56$1.560——
1974-08-27$1.56$1.560——
1974-08-26$1.56$1.560——
1974-08-23$1.56$1.560——
1974-08-22$1.56$1.560——
1974-08-21$1.56$1.560——
1974-08-20$1.56$1.560——
1974-08-19$1.56$1.562,400——
1974-08-16$1.63$1.630——
1974-08-15$1.63$1.630——
1974-08-14$1.63$1.630——
1974-08-13$1.63$1.630——
1974-08-12$1.63$1.630——
1974-08-09$1.63$1.630——
1974-08-08$1.63$1.633,200——
1974-08-07$1.63$1.630——
1974-08-06$1.63$1.630——
1974-08-05$1.63$1.631,600——
1974-08-02$1.63$1.63800——
1974-08-01$1.63$1.631,600——
1974-07-31$1.66$1.66800——
1974-07-30$1.66$1.662,400——
1974-07-29$1.69$1.690——
1974-07-26$1.69$1.690——
1974-07-25$1.69$1.690——
1974-07-24$1.69$1.690——
1974-07-23$1.69$1.690——
1974-07-22$1.69$1.690——
1974-07-19$1.69$1.690——
1974-07-18$1.69$1.69800——
1974-07-17$1.69$1.690——
1974-07-16$1.69$1.690——
1974-07-15$1.69$1.690——
1974-07-12$1.69$1.69800——
1974-07-11$1.63$1.630——
1974-07-10$1.63$1.63800——
1974-07-09$1.72$1.720——
1974-07-08$1.72$1.720——
1974-07-05$1.72$1.720——
1974-07-03$1.72$1.720——
1974-07-02$1.72$1.720——
1974-07-01$1.72$1.72800——
1974-06-28$1.75$1.750——
1974-06-27$1.75$1.75800——
1974-06-26$1.78$1.780——
1974-06-25$1.78$1.780——
1974-06-24$1.78$1.780——
1974-06-21$1.78$1.780——
1974-06-20$1.78$1.780——
1974-06-19$1.78$1.78800——
1974-06-18$1.78$1.780——
1974-06-17$1.78$1.780——
1974-06-14$1.78$1.780——
1974-06-13$1.78$1.780——
1974-06-12$1.78$1.780——
1974-06-11$1.78$1.780——
1974-06-10$1.78$1.78800——
1974-06-07$1.78$1.781,600——
1974-06-06$1.72$1.720——
1974-06-05$1.72$1.720——
1974-06-04$1.72$1.72800——
1974-06-03$1.72$1.720——
1974-05-31$1.72$1.720——
1974-05-30$1.72$1.720——
1974-05-29$1.72$1.724,800——
1974-05-28$1.78$1.780——
1974-05-24$1.78$1.780——
1974-05-23$1.78$1.780——
1974-05-22$1.78$1.780——
1974-05-21$1.78$1.780——
1974-05-20$1.78$1.784,000——
1974-05-17$1.84$1.840——
1974-05-16$1.84$1.840——
1974-05-15$1.84$1.840——
1974-05-14$1.84$1.84800——
1974-05-13$1.88$1.871,600——
1974-05-10$1.88$1.870——
1974-05-09$1.88$1.870——
1974-05-08$1.88$1.870——
1974-05-07$1.88$1.872,400——
1974-05-06$1.88$1.874,000——
1974-05-03$1.84$1.840——
1974-05-02$1.84$1.840——
1974-05-01$1.84$1.842,400——
1974-04-30$1.81$1.810——
1974-04-29$1.81$1.813,200——
1974-04-26$1.84$1.840——
1974-04-25$1.84$1.840——
1974-04-24$1.84$1.841,600——
1974-04-23$1.91$1.910——
1974-04-22$1.91$1.91800——
1974-04-19$1.91$1.913,200——
1974-04-18$1.94$1.940——
1974-04-17$1.94$1.940——
1974-04-16$1.94$1.940——
1974-04-15$1.94$1.940——
1974-04-11$1.94$1.94800——
1974-04-10$1.94$1.940——
1974-04-09$1.94$1.940——
1974-04-08$1.94$1.940——
1974-04-05$1.94$1.940——
1974-04-04$1.94$1.942,400——
1974-04-03$1.91$1.910——
1974-04-02$1.91$1.910——
1974-04-01$1.91$1.911,600——
1974-03-29$1.94$1.940——
1974-03-28$1.94$1.940——
1974-03-27$1.94$1.943,200——
1974-03-26$1.97$1.970——
1974-03-25$1.97$1.970——
1974-03-22$1.97$1.97800——
1974-03-21$1.97$1.970——
1974-03-20$1.97$1.972,400——
1974-03-19$1.97$1.970——
1974-03-18$1.97$1.970——
1974-03-15$1.97$1.970——
1974-03-14$1.97$1.972,400——
1974-03-13$1.94$1.943,200——
1974-03-12$1.94$1.94800——
1974-03-11$1.91$1.91800——
1974-03-08$1.88$1.87800——
1974-03-07$1.88$1.876,400——
1974-03-06$1.81$1.810——
1974-03-05$1.81$1.810——
1974-03-04$1.81$1.810——
1974-03-01$1.81$1.810——
1974-02-28$1.81$1.810——
1974-02-27$1.81$1.810——
1974-02-26$1.81$1.810——
1974-02-25$1.81$1.810——
1974-02-22$1.81$1.811,600——
1974-02-21$1.69$1.690——
1974-02-20$1.69$1.690——
1974-02-19$1.69$1.690——
1974-02-15$1.69$1.690——
1974-02-14$1.69$1.690——
1974-02-13$1.69$1.690——
1974-02-12$1.69$1.690——
1974-02-11$1.69$1.690——
1974-02-08$1.69$1.691,600——
1974-02-07$1.69$1.690——
1974-02-06$1.69$1.690——
1974-02-05$1.69$1.690——
1974-02-04$1.69$1.692,400——
1974-02-01$1.75$1.752,400——
1974-01-31$1.78$1.780——
1974-01-30$1.78$1.780——
1974-01-29$1.78$1.780——
1974-01-28$1.78$1.780——
1974-01-25$1.78$1.782,400——
1974-01-24$1.72$1.724,800——
1974-01-23$1.69$1.699,600——
1974-01-22$1.66$1.660——
1974-01-21$1.66$1.660——
1974-01-18$1.66$1.66800——
1974-01-17$1.66$1.660——
1974-01-16$1.66$1.66800——
1974-01-15$1.66$1.660——
1974-01-14$1.66$1.660——
1974-01-11$1.66$1.660——
1974-01-10$1.66$1.660——
1974-01-09$1.66$1.660——
1974-01-08$1.66$1.660——
1974-01-07$1.66$1.661,600——
1974-01-04$1.66$1.660——
1974-01-03$1.66$1.663,200——
1974-01-02$1.66$1.664,800——