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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.69$2.690——
1977-12-29$2.69$2.693,200——
1977-12-28$2.66$2.66800——
1977-12-27$2.66$2.660——
1977-12-23$2.66$2.660——
1977-12-22$2.66$2.661,600——
1977-12-21$2.66$2.66800——
1977-12-20$2.66$2.668,000——
1977-12-19$2.69$2.693,200——
1977-12-16$2.69$2.695,600——
1977-12-15$2.69$2.697,200——
1977-12-14$2.66$2.665,600——
1977-12-13$2.63$2.639,600——
1977-12-12$2.59$2.599,600——
1977-12-09$2.59$2.59800——
1977-12-08$2.59$2.590——
1977-12-07$2.59$2.590——
1977-12-06$2.59$2.590——
1977-12-05$2.59$2.590——
1977-12-02$2.59$2.592,400——
1977-12-01$2.59$2.59800——
1977-11-30$2.59$2.590——
1977-11-29$2.59$2.591,600——
1977-11-28$2.63$2.630——
1977-11-25$2.63$2.633,200——
1977-11-23$2.63$2.630——
1977-11-22$2.63$2.63800——
1977-11-21$2.63$2.635,600——
1977-11-18$2.59$2.594,800——
1977-11-17$2.63$2.630——
1977-11-16$2.63$2.639,600——
1977-11-15$2.72$2.720——
1977-11-14$2.72$2.721,600——
1977-11-11$2.75$2.752,400——
1977-11-10$2.75$2.754,000——
1977-11-09$2.72$2.720——
1977-11-08$2.72$2.720——
1977-11-07$2.72$2.720——
1977-11-04$2.72$2.724,800——
1977-11-03$2.69$2.696,400——
1977-11-02$2.59$2.595,600——
1977-11-01$2.53$2.531,600——
1977-10-31$2.53$2.53800——
1977-10-28$2.53$2.533,200——
1977-10-27$2.50$2.500——
1977-10-26$2.50$2.500——
1977-10-25$2.50$2.502,400——
1977-10-24$2.53$2.531,600——
1977-10-21$2.53$2.53800——
1977-10-20$2.53$2.532,400——
1977-10-19$2.56$2.560——
1977-10-18$2.56$2.566,400——
1977-10-17$2.56$2.560——
1977-10-14$2.56$2.564,000——
1977-10-13$2.53$2.531,600——
1977-10-12$2.56$2.562,400——
1977-10-11$2.56$2.56800——
1977-10-10$2.56$2.560——
1977-10-07$2.56$2.560——
1977-10-06$2.56$2.561,600——
1977-10-05$2.56$2.561,600——
1977-10-04$2.56$2.563,200——
1977-10-03$2.56$2.562,400——
1977-09-30$2.53$2.534,800——
1977-09-29$2.50$2.508,000——
1977-09-28$2.47$2.47800——
1977-09-27$2.47$2.477,200——
1977-09-26$2.50$2.506,400——
1977-09-23$2.50$2.504,000——
1977-09-22$2.47$2.470——
1977-09-21$2.47$2.4724,000——
1977-09-20$2.47$2.472,400——
1977-09-19$2.47$2.470——
1977-09-16$2.47$2.47800——
1977-09-15$2.47$2.470——
1977-09-14$2.47$2.470——
1977-09-13$2.47$2.47800——
1977-09-12$2.47$2.470——
1977-09-09$2.47$2.471,600——
1977-09-08$2.47$2.471,600——
1977-09-07$2.47$2.472,400——
1977-09-06$2.47$2.47800——
1977-09-02$2.47$2.470——
1977-09-01$2.47$2.47800——
1977-08-31$2.47$2.470——
1977-08-30$2.47$2.470——
1977-08-29$2.47$2.470——
1977-08-26$2.47$2.471,600——
1977-08-25$2.47$2.470——
1977-08-24$2.47$2.470——
1977-08-23$2.47$2.470——
1977-08-22$2.47$2.470——
1977-08-19$2.47$2.47800——
1977-08-18$2.47$2.470——
1977-08-17$2.47$2.470——
1977-08-16$2.47$2.470——
1977-08-15$2.47$2.470——
1977-08-12$2.47$2.470——
1977-08-11$2.47$2.470——
1977-08-10$2.47$2.472,400——
1977-08-09$2.47$2.471,600——
1977-08-08$2.53$2.531,600——
1977-08-05$2.53$2.530——
1977-08-04$2.53$2.530——
1977-08-03$2.53$2.53800——
1977-08-02$2.53$2.530——
1977-08-01$2.53$2.530——
1977-07-29$2.53$2.53800——
1977-07-28$2.53$2.530——
1977-07-27$2.53$2.530——
1977-07-26$2.53$2.530——
1977-07-25$2.53$2.530——
1977-07-22$2.53$2.530——
1977-07-21$2.53$2.531,600——
1977-07-20$2.56$2.561,600——
1977-07-19$2.59$2.590——
1977-07-18$2.59$2.5924,000——
1977-07-15$2.66$2.664,800——
1977-07-13$2.66$2.66800——
1977-07-12$2.66$2.661,600——
1977-07-11$2.66$2.6635,200——
1977-07-08$2.66$2.661,600——
1977-07-07$2.66$2.660——
1977-07-06$2.66$2.660——
1977-07-05$2.66$2.660——
1977-07-01$2.66$2.66800——
1977-06-30$2.66$2.660——
1977-06-29$2.66$2.660——
1977-06-28$2.66$2.660——
1977-06-27$2.66$2.660——
1977-06-24$2.66$2.660——
1977-06-23$2.66$2.660——
1977-06-22$2.66$2.660——
1977-06-21$2.66$2.6612,800——
1977-06-20$2.63$2.630——
1977-06-17$2.63$2.6313,600——
1977-06-16$2.53$2.530——
1977-06-15$2.53$2.530——
1977-06-14$2.53$2.530——
1977-06-13$2.53$2.530——
1977-06-10$2.53$2.530——
1977-06-09$2.53$2.530——
1977-06-08$2.53$2.530——
1977-06-07$2.53$2.530——
1977-06-06$2.53$2.530——
1977-06-03$2.53$2.530——
1977-06-02$2.53$2.530——
1977-06-01$2.53$2.530——
1977-05-31$2.53$2.530——
1977-05-27$2.53$2.530——
1977-05-26$2.53$2.530——
1977-05-25$2.53$2.531,600——
1977-05-24$2.53$2.530——
1977-05-23$2.53$2.530——
1977-05-20$2.53$2.530——
1977-05-19$2.53$2.530——
1977-05-18$2.53$2.530——
1977-05-17$2.53$2.534,000——
1977-05-16$2.53$2.53800——
1977-05-13$2.53$2.530——
1977-05-12$2.53$2.530——
1977-05-11$2.53$2.530——
1977-05-10$2.53$2.530——
1977-05-09$2.53$2.53800——
1977-05-06$2.53$2.5314,400——
1977-05-05$2.50$2.508,000——
1977-05-04$2.50$2.500——
1977-05-03$2.50$2.500——
1977-05-02$2.50$2.500——
1977-04-29$2.50$2.500——
1977-04-28$2.50$2.50800——
1977-04-27$2.50$2.50800——
1977-04-26$2.50$2.501,600——
1977-04-25$2.50$2.501,600——
1977-04-22$2.50$2.500——
1977-04-21$2.50$2.500——
1977-04-20$2.50$2.502,400——
1977-04-19$2.50$2.501,600——
1977-04-18$2.50$2.503,200——
1977-04-15$2.50$2.500——
1977-04-14$2.50$2.502,400——
1977-04-13$2.50$2.50800——
1977-04-12$2.50$2.501,600——
1977-04-11$2.47$2.477,200——
1977-04-07$2.50$2.500——
1977-04-06$2.50$2.500——
1977-04-05$2.50$2.500——
1977-04-04$2.50$2.500——
1977-04-01$2.50$2.501,600——
1977-03-31$2.50$2.501,600——
1977-03-30$2.50$2.50800——
1977-03-29$2.50$2.500——
1977-03-28$2.50$2.500——
1977-03-25$2.50$2.504,000——
1977-03-24$2.50$2.504,800——
1977-03-23$2.50$2.500——
1977-03-22$2.50$2.501,600——
1977-03-21$2.47$2.47800——
1977-03-18$2.44$2.44800——
1977-03-17$2.44$2.44800——
1977-03-16$2.44$2.442,400——
1977-03-15$2.44$2.441,600——
1977-03-14$2.44$2.441,600——
1977-03-11$2.44$2.440——
1977-03-10$2.44$2.440——
1977-03-09$2.44$2.440——
1977-03-08$2.44$2.44800——
1977-03-07$2.47$2.470——
1977-03-04$2.47$2.478,800——
1977-03-03$2.47$2.470——
1977-03-02$2.47$2.470——
1977-03-01$2.47$2.47800——
1977-02-28$2.50$2.500——
1977-02-25$2.50$2.500——
1977-02-24$2.50$2.500——
1977-02-23$2.50$2.501,600——
1977-02-22$2.47$2.471,600——
1977-02-18$2.44$2.440——
1977-02-17$2.44$2.440——
1977-02-16$2.44$2.440——
1977-02-15$2.44$2.443,200——
1977-02-14$2.44$2.440——
1977-02-11$2.44$2.440——
1977-02-10$2.44$2.440——
1977-02-09$2.44$2.441,600——
1977-02-08$2.44$2.440——
1977-02-07$2.44$2.442,400——
1977-02-04$2.44$2.447,200——
1977-02-03$2.41$2.410——
1977-02-02$2.41$2.410——
1977-02-01$2.41$2.410——
1977-01-31$2.41$2.410——
1977-01-28$2.41$2.413,200——
1977-01-27$2.41$2.410——
1977-01-26$2.41$2.410——
1977-01-25$2.41$2.41800——
1977-01-24$2.47$2.470——
1977-01-21$2.47$2.470——
1977-01-20$2.47$2.473,200——
1977-01-19$2.47$2.47800——
1977-01-18$2.47$2.470——
1977-01-17$2.47$2.470——
1977-01-14$2.47$2.47800——
1977-01-13$2.47$2.476,400——
1977-01-12$2.53$2.535,600——
1977-01-11$2.63$2.632,400——
1977-01-10$2.63$2.638,000——
1977-01-07$2.66$2.663,200——
1977-01-06$2.63$2.633,200——
1977-01-05$2.63$2.63800——
1977-01-04$2.63$2.632,400——
1977-01-03$2.63$2.632,400——