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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.59$2.594,800——
1976-12-30$2.56$2.56800——
1976-12-29$2.53$2.536,400——
1976-12-28$2.47$2.470——
1976-12-27$2.47$2.474,800——
1976-12-23$2.47$2.470——
1976-12-22$2.47$2.472,400——
1976-12-21$2.47$2.473,200——
1976-12-20$2.44$2.444,800——
1976-12-17$2.47$2.472,400——
1976-12-16$2.47$2.47800——
1976-12-15$2.47$2.477,200——
1976-12-14$2.41$2.414,000——
1976-12-13$2.41$2.411,600——
1976-12-10$2.41$2.416,400——
1976-12-09$2.38$2.377,200——
1976-12-08$2.34$2.344,800——
1976-12-07$2.34$2.340——
1976-12-06$2.34$2.34800——
1976-12-03$2.34$2.344,800——
1976-12-02$2.31$2.314,000——
1976-12-01$2.28$2.280——
1976-11-30$2.28$2.284,000——
1976-11-29$2.28$2.281,600——
1976-11-26$2.28$2.280——
1976-11-24$2.28$2.280——
1976-11-23$2.28$2.281,600——
1976-11-22$2.28$2.286,400——
1976-11-19$2.28$2.287,200——
1976-11-18$2.19$2.199,600——
1976-11-17$2.13$2.1310,400——
1976-11-16$2.13$2.13800——
1976-11-15$2.13$2.131,600——
1976-11-12$2.13$2.131,600——
1976-11-11$2.16$2.160——
1976-11-10$2.16$2.166,400——
1976-11-09$2.16$2.167,200——
1976-11-08$2.16$2.168,800——
1976-11-05$2.06$2.0616,000——
1976-11-04$2.00$2.001,600——
1976-11-03$2.00$2.00800——
1976-11-01$2.00$2.002,400——
1976-10-29$2.00$2.003,200——
1976-10-28$2.00$2.000——
1976-10-27$2.00$2.000——
1976-10-26$2.00$2.0011,200——
1976-10-25$2.00$2.003,200——
1976-10-22$2.00$2.006,400——
1976-10-21$1.97$1.970——
1976-10-20$1.97$1.973,200——
1976-10-19$1.97$1.972,400——
1976-10-18$1.94$1.944,800——
1976-10-15$1.91$1.913,200——
1976-10-14$1.91$1.914,800——
1976-10-13$1.94$1.941,600——
1976-10-12$1.94$1.941,600——
1976-10-11$1.91$1.91800——
1976-10-08$1.91$1.913,200——
1976-10-07$1.91$1.911,600——
1976-10-06$1.91$1.91800——
1976-10-05$1.91$1.916,400——
1976-10-04$1.91$1.910——
1976-10-01$1.91$1.910——
1976-09-30$1.91$1.910——
1976-09-29$1.91$1.915,600——
1976-09-28$1.88$1.871,600——
1976-09-27$1.91$1.910——
1976-09-24$1.91$1.910——
1976-09-23$1.91$1.913,200——
1976-09-22$1.91$1.914,000——
1976-09-21$1.97$1.975,600——
1976-09-20$1.97$1.973,200——
1976-09-17$1.97$1.973,200——
1976-09-16$1.97$1.97800——
1976-09-15$1.94$1.944,000——
1976-09-14$1.94$1.947,200——
1976-09-13$1.97$1.974,000——
1976-09-10$1.94$1.942,400——
1976-09-09$1.91$1.915,600——
1976-09-08$1.84$1.844,000——
1976-09-07$1.84$1.844,000——
1976-09-03$1.84$1.840——
1976-09-02$1.84$1.848,000——
1976-09-01$1.81$1.81800——
1976-08-31$1.81$1.814,000——
1976-08-30$1.81$1.813,200——
1976-08-27$1.81$1.812,400——
1976-08-26$1.81$1.816,400——
1976-08-25$1.81$1.818,800——
1976-08-24$1.84$1.843,200——
1976-08-23$1.84$1.841,600——
1976-08-20$1.84$1.842,400——
1976-08-19$1.84$1.844,000——
1976-08-18$1.81$1.8111,200——
1976-08-17$1.78$1.780——
1976-08-16$1.78$1.780——
1976-08-13$1.78$1.780——
1976-08-12$1.78$1.784,000——
1976-08-11$1.78$1.78800——
1976-08-10$1.78$1.780——
1976-08-09$1.78$1.780——
1976-08-06$1.78$1.780——
1976-08-05$1.78$1.780——
1976-08-04$1.78$1.780——
1976-08-03$1.78$1.780——
1976-08-02$1.78$1.782,400——
1976-07-30$1.78$1.781,600——
1976-07-29$1.78$1.784,800——
1976-07-28$1.81$1.81800——
1976-07-27$1.81$1.81800——
1976-07-26$1.81$1.810——
1976-07-23$1.81$1.81800——
1976-07-22$1.81$1.810——
1976-07-21$1.81$1.814,800——
1976-07-20$1.78$1.780——
1976-07-19$1.78$1.78800——
1976-07-16$1.78$1.780——
1976-07-15$1.78$1.781,600——
1976-07-14$1.78$1.780——
1976-07-13$1.78$1.788,800——
1976-07-12$1.78$1.782,400——
1976-07-09$1.84$1.849,600——
1976-07-08$1.81$1.812,400——
1976-07-07$1.78$1.785,600——
1976-07-06$1.73$1.731,600——
1976-07-02$1.72$1.724,000——
1976-07-01$1.72$1.724,000——
1976-06-30$1.72$1.724,800——
1976-06-29$1.72$1.720——
1976-06-28$1.72$1.720——
1976-06-25$1.72$1.721,600——
1976-06-24$1.72$1.72800——
1976-06-23$1.70$1.700——
1976-06-22$1.70$1.700——
1976-06-21$1.70$1.700——
1976-06-18$1.70$1.700——
1976-06-17$1.70$1.70800——
1976-06-16$1.70$1.700——
1976-06-15$1.70$1.704,000——
1976-06-14$1.69$1.690——
1976-06-11$1.69$1.694,000——
1976-06-10$1.69$1.694,000——
1976-06-09$1.69$1.690——
1976-06-08$1.69$1.690——
1976-06-07$1.69$1.690——
1976-06-04$1.69$1.690——
1976-06-03$1.69$1.690——
1976-06-02$1.69$1.690——
1976-06-01$1.69$1.690——
1976-05-28$1.69$1.69800——
1976-05-27$1.72$1.723,200——
1976-05-26$1.72$1.720——
1976-05-25$1.72$1.721,600——
1976-05-24$1.69$1.690——
1976-05-21$1.69$1.693,200——
1976-05-20$1.66$1.662,400——
1976-05-19$1.69$1.69800——
1976-05-18$1.69$1.690——
1976-05-17$1.69$1.692,400——
1976-05-14$1.69$1.690——
1976-05-13$1.69$1.69800——
1976-05-12$1.69$1.69800——
1976-05-11$1.69$1.690——
1976-05-10$1.69$1.690——
1976-05-07$1.69$1.694,800——
1976-05-06$1.69$1.690——
1976-05-05$1.69$1.69800——
1976-05-04$1.69$1.690——
1976-05-03$1.69$1.690——
1976-04-30$1.69$1.692,400——
1976-04-29$1.69$1.690——
1976-04-28$1.69$1.690——
1976-04-27$1.69$1.690——
1976-04-26$1.69$1.691,600——
1976-04-23$1.69$1.691,600——
1976-04-22$1.69$1.69800——
1976-04-21$1.69$1.694,800——
1976-04-20$1.69$1.69800——
1976-04-19$1.69$1.690——
1976-04-15$1.69$1.690——
1976-04-14$1.69$1.690——
1976-04-13$1.69$1.690——
1976-04-12$1.69$1.69800——
1976-04-09$1.69$1.690——
1976-04-08$1.69$1.690——
1976-04-07$1.69$1.690——
1976-04-06$1.69$1.69800——
1976-04-05$1.69$1.690——
1976-04-02$1.69$1.690——
1976-04-01$1.69$1.690——
1976-03-31$1.69$1.690——
1976-03-30$1.69$1.690——
1976-03-29$1.69$1.690——
1976-03-26$1.69$1.690——
1976-03-25$1.69$1.691,600——
1976-03-24$1.75$1.7516,000——
1976-03-23$1.69$1.693,200——
1976-03-22$1.69$1.690——
1976-03-19$1.69$1.69800——
1976-03-18$1.69$1.690——
1976-03-17$1.69$1.6912,000——
1976-03-16$1.72$1.720——
1976-03-15$1.72$1.7210,400——
1976-03-12$1.75$1.751,600——
1976-03-11$1.75$1.750——
1976-03-10$1.75$1.7523,200——
1976-03-09$1.75$1.75800——
1976-03-08$1.75$1.7512,800——
1976-03-05$1.75$1.750——
1976-03-04$1.75$1.750——
1976-03-03$1.75$1.755,600——
1976-03-02$1.75$1.75800——
1976-03-01$1.75$1.75800——
1976-02-27$1.75$1.758,000——
1976-02-26$1.78$1.780——
1976-02-25$1.78$1.782,400——
1976-02-24$1.75$1.752,400——
1976-02-23$1.75$1.752,400——
1976-02-20$1.78$1.780——
1976-02-19$1.78$1.784,000——
1976-02-18$1.75$1.759,600——
1976-02-17$1.75$1.751,600——
1976-02-13$1.75$1.751,600——
1976-02-12$1.72$1.720——
1976-02-11$1.72$1.722,400——
1976-02-10$1.75$1.753,200——
1976-02-09$1.78$1.787,200——
1976-02-06$1.75$1.750——
1976-02-05$1.75$1.752,400——
1976-02-04$1.75$1.755,600——
1976-02-03$1.75$1.750——
1976-02-02$1.75$1.758,800——
1976-01-30$1.75$1.7512,800——
1976-01-29$1.75$1.75800——
1976-01-28$1.75$1.753,200——
1976-01-27$1.75$1.757,200——
1976-01-26$1.75$1.75800——
1976-01-23$1.72$1.722,400——
1976-01-22$1.69$1.692,400——
1976-01-21$1.69$1.690——
1976-01-20$1.69$1.694,000——
1976-01-19$1.69$1.690——
1976-01-16$1.69$1.690——
1976-01-15$1.69$1.692,400——
1976-01-14$1.63$1.630——
1976-01-13$1.63$1.630——
1976-01-12$1.63$1.63800——
1976-01-09$1.63$1.630——
1976-01-08$1.63$1.630——
1976-01-07$1.63$1.630——
1976-01-06$1.63$1.630——
1976-01-05$1.63$1.630——
1976-01-02$1.63$1.636,400——