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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.63$1.630——
1975-12-30$1.63$1.630——
1975-12-29$1.63$1.630——
1975-12-26$1.63$1.630——
1975-12-24$1.63$1.630——
1975-12-23$1.63$1.630——
1975-12-22$1.63$1.63800——
1975-12-19$1.63$1.630——
1975-12-18$1.63$1.634,800——
1975-12-17$1.56$1.56800——
1975-12-16$1.67$1.670——
1975-12-15$1.67$1.670——
1975-12-12$1.67$1.670——
1975-12-11$1.67$1.670——
1975-12-10$1.67$1.670——
1975-12-09$1.67$1.670——
1975-12-08$1.67$1.670——
1975-12-05$1.67$1.670——
1975-12-04$1.67$1.670——
1975-12-03$1.67$1.670——
1975-12-02$1.67$1.67800——
1975-12-01$1.69$1.690——
1975-11-28$1.69$1.690——
1975-11-26$1.69$1.690——
1975-11-25$1.69$1.690——
1975-11-24$1.69$1.690——
1975-11-21$1.69$1.690——
1975-11-20$1.69$1.690——
1975-11-19$1.69$1.690——
1975-11-18$1.69$1.690——
1975-11-17$1.69$1.690——
1975-11-14$1.69$1.690——
1975-11-13$1.69$1.69800——
1975-11-12$1.69$1.690——
1975-11-11$1.69$1.691,600——
1975-11-10$1.69$1.690——
1975-11-07$1.69$1.69800——
1975-11-06$1.69$1.692,400——
1975-11-05$1.69$1.690——
1975-11-04$1.69$1.690——
1975-11-03$1.69$1.690——
1975-10-31$1.69$1.69800——
1975-10-30$1.69$1.690——
1975-10-29$1.69$1.691,600——
1975-10-28$1.69$1.690——
1975-10-27$1.69$1.690——
1975-10-24$1.69$1.69800——
1975-10-23$1.69$1.690——
1975-10-22$1.69$1.690——
1975-10-21$1.69$1.690——
1975-10-20$1.69$1.6910,400——
1975-10-17$1.66$1.660——
1975-10-16$1.66$1.66800——
1975-10-15$1.63$1.631,600——
1975-10-14$1.61$1.610——
1975-10-13$1.61$1.610——
1975-10-10$1.61$1.610——
1975-10-09$1.61$1.613,200——
1975-10-08$1.59$1.590——
1975-10-07$1.59$1.59800——
1975-10-06$1.59$1.591,600——
1975-10-03$1.63$1.630——
1975-10-02$1.63$1.630——
1975-10-01$1.63$1.630——
1975-09-30$1.63$1.630——
1975-09-29$1.63$1.630——
1975-09-26$1.63$1.630——
1975-09-25$1.63$1.630——
1975-09-24$1.63$1.630——
1975-09-23$1.63$1.630——
1975-09-22$1.63$1.630——
1975-09-19$1.63$1.63800——
1975-09-18$1.63$1.630——
1975-09-17$1.63$1.635,600——
1975-09-16$1.59$1.590——
1975-09-15$1.59$1.590——
1975-09-12$1.59$1.590——
1975-09-11$1.59$1.590——
1975-09-10$1.59$1.590——
1975-09-09$1.59$1.590——
1975-09-08$1.59$1.593,200——
1975-09-05$1.56$1.560——
1975-09-04$1.56$1.560——
1975-09-03$1.56$1.560——
1975-09-02$1.56$1.560——
1975-08-29$1.56$1.560——
1975-08-28$1.56$1.56800——
1975-08-27$1.56$1.56800——
1975-08-26$1.55$1.550——
1975-08-25$1.55$1.550——
1975-08-22$1.55$1.552,400——
1975-08-21$1.53$1.530——
1975-08-20$1.53$1.530——
1975-08-19$1.53$1.530——
1975-08-18$1.53$1.530——
1975-08-15$1.53$1.530——
1975-08-14$1.53$1.530——
1975-08-13$1.53$1.530——
1975-08-12$1.53$1.530——
1975-08-11$1.53$1.531,600——
1975-08-08$1.56$1.560——
1975-08-07$1.56$1.560——
1975-08-06$1.56$1.56800——
1975-08-05$1.56$1.560——
1975-08-04$1.56$1.560——
1975-08-01$1.56$1.562,400——
1975-07-31$1.63$1.630——
1975-07-30$1.63$1.630——
1975-07-29$1.63$1.630——
1975-07-28$1.63$1.630——
1975-07-25$1.63$1.630——
1975-07-24$1.63$1.634,800——
1975-07-23$1.63$1.63800——
1975-07-22$1.63$1.630——
1975-07-21$1.63$1.630——
1975-07-18$1.63$1.632,400——
1975-07-17$1.63$1.630——
1975-07-16$1.63$1.630——
1975-07-15$1.63$1.633,200——
1975-07-14$1.66$1.66800——
1975-07-11$1.59$1.590——
1975-07-10$1.59$1.590——
1975-07-09$1.59$1.590——
1975-07-08$1.59$1.592,400——
1975-07-07$1.59$1.590——
1975-07-03$1.59$1.590——
1975-07-02$1.59$1.590——
1975-07-01$1.59$1.590——
1975-06-30$1.59$1.590——
1975-06-27$1.59$1.590——
1975-06-26$1.59$1.590——
1975-06-25$1.59$1.590——
1975-06-24$1.59$1.590——
1975-06-23$1.59$1.591,600——
1975-06-20$1.59$1.590——
1975-06-19$1.59$1.590——
1975-06-18$1.59$1.590——
1975-06-17$1.59$1.590——
1975-06-16$1.59$1.590——
1975-06-13$1.59$1.590——
1975-06-12$1.59$1.59800——
1975-06-11$1.59$1.590——
1975-06-10$1.59$1.590——
1975-06-09$1.59$1.59800——
1975-06-06$1.59$1.590——
1975-06-05$1.59$1.590——
1975-06-04$1.59$1.592,400——
1975-06-03$1.56$1.560——
1975-06-02$1.56$1.560——
1975-05-30$1.56$1.560——
1975-05-29$1.56$1.560——
1975-05-28$1.56$1.565,600——
1975-05-27$1.56$1.560——
1975-05-23$1.56$1.560——
1975-05-22$1.56$1.560——
1975-05-21$1.56$1.560——
1975-05-20$1.56$1.560——
1975-05-19$1.56$1.560——
1975-05-16$1.56$1.560——
1975-05-15$1.56$1.560——
1975-05-14$1.56$1.560——
1975-05-13$1.56$1.560——
1975-05-12$1.56$1.560——
1975-05-09$1.56$1.560——
1975-05-08$1.56$1.5612,800——
1975-05-07$1.56$1.560——
1975-05-06$1.56$1.560——
1975-05-05$1.56$1.56800——
1975-05-02$1.59$1.590——
1975-05-01$1.59$1.590——
1975-04-30$1.59$1.590——
1975-04-29$1.59$1.590——
1975-04-28$1.59$1.590——
1975-04-25$1.59$1.590——
1975-04-24$1.59$1.590——
1975-04-23$1.59$1.590——
1975-04-22$1.59$1.590——
1975-04-21$1.59$1.590——
1975-04-18$1.59$1.59800——
1975-04-17$1.66$1.664,800——
1975-04-16$1.63$1.630——
1975-04-15$1.63$1.630——
1975-04-14$1.63$1.631,600——
1975-04-11$1.56$1.560——
1975-04-10$1.56$1.560——
1975-04-09$1.56$1.562,400——
1975-04-08$1.53$1.530——
1975-04-07$1.53$1.530——
1975-04-04$1.53$1.530——
1975-04-03$1.53$1.530——
1975-04-02$1.53$1.530——
1975-04-01$1.53$1.530——
1975-03-31$1.53$1.53800——
1975-03-27$1.53$1.530——
1975-03-26$1.53$1.530——
1975-03-25$1.53$1.530——
1975-03-24$1.53$1.53800——
1975-03-21$1.53$1.530——
1975-03-20$1.53$1.530——
1975-03-19$1.53$1.530——
1975-03-18$1.53$1.530——
1975-03-17$1.53$1.530——
1975-03-14$1.53$1.530——
1975-03-13$1.53$1.533,200——
1975-03-12$1.53$1.530——
1975-03-11$1.53$1.53800——
1975-03-10$1.53$1.530——
1975-03-07$1.53$1.535,600——
1975-03-06$1.53$1.530——
1975-03-05$1.53$1.530——
1975-03-04$1.53$1.531,600——
1975-03-03$1.53$1.531,600——
1975-02-28$1.53$1.531,600——
1975-02-27$1.53$1.530——
1975-02-26$1.53$1.530——
1975-02-25$1.53$1.530——
1975-02-24$1.53$1.530——
1975-02-21$1.53$1.53800——
1975-02-20$1.53$1.530——
1975-02-19$1.53$1.530——
1975-02-18$1.53$1.530——
1975-02-14$1.53$1.530——
1975-02-13$1.53$1.530——
1975-02-12$1.53$1.531,600——
1975-02-11$1.53$1.530——
1975-02-10$1.53$1.534,800——
1975-02-07$1.53$1.530——
1975-02-06$1.53$1.530——
1975-02-05$1.53$1.530——
1975-02-04$1.53$1.530——
1975-02-03$1.53$1.530——
1975-01-31$1.53$1.530——
1975-01-30$1.53$1.530——
1975-01-29$1.53$1.530——
1975-01-28$1.53$1.532,400——
1975-01-27$1.50$1.501,600——
1975-01-24$1.50$1.500——
1975-01-23$1.50$1.500——
1975-01-22$1.50$1.500——
1975-01-21$1.50$1.500——
1975-01-20$1.50$1.500——
1975-01-17$1.50$1.502,400——
1975-01-16$1.44$1.440——
1975-01-15$1.44$1.440——
1975-01-14$1.44$1.440——
1975-01-13$1.44$1.444,000——
1975-01-10$1.44$1.440——
1975-01-09$1.44$1.44800——
1975-01-08$1.41$1.41800——
1975-01-07$1.41$1.41800——
1975-01-06$1.41$1.410——
1975-01-03$1.41$1.41800——
1975-01-02$1.41$1.410——