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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.50$2.500——
1978-12-28$2.50$2.500——
1978-12-27$2.50$2.500——
1978-12-26$2.50$2.500——
1978-12-22$2.50$2.5016,000——
1978-12-21$2.59$2.590——
1978-12-20$2.59$2.590——
1978-12-19$2.59$2.590——
1978-12-18$2.59$2.590——
1978-12-15$2.59$2.590——
1978-12-14$2.59$2.595,600——
1978-12-13$2.59$2.590——
1978-12-12$2.59$2.590——
1978-12-11$2.59$2.59800——
1978-12-08$2.59$2.590——
1978-12-07$2.59$2.59800——
1978-12-06$2.56$2.560——
1978-12-05$2.56$2.567,200——
1978-12-04$2.56$2.564,000——
1978-12-01$2.56$2.560——
1978-11-30$2.56$2.560——
1978-11-29$2.56$2.560——
1978-11-28$2.56$2.560——
1978-11-27$2.56$2.56800——
1978-11-24$2.56$2.560——
1978-11-22$2.56$2.560——
1978-11-21$2.56$2.560——
1978-11-20$2.56$2.560——
1978-11-17$2.56$2.561,600——
1978-11-16$2.59$2.590——
1978-11-15$2.59$2.590——
1978-11-14$2.59$2.590——
1978-11-13$2.59$2.590——
1978-11-10$2.59$2.590——
1978-11-09$2.59$2.5911,200——
1978-11-08$2.53$2.531,600——
1978-11-07$2.53$2.535,600——
1978-11-06$2.50$2.507,200——
1978-11-03$2.47$2.470——
1978-11-02$2.47$2.470——
1978-11-01$2.47$2.4717,600——
1978-10-31$2.38$2.374,000——
1978-10-30$2.47$2.47800——
1978-10-27$2.50$2.500——
1978-10-26$2.50$2.500——
1978-10-25$2.50$2.500——
1978-10-24$2.50$2.500——
1978-10-23$2.50$2.500——
1978-10-20$2.50$2.500——
1978-10-19$2.50$2.500——
1978-10-18$2.50$2.500——
1978-10-17$2.50$2.500——
1978-10-16$2.50$2.500——
1978-10-13$2.50$2.500——
1978-10-12$2.50$2.500——
1978-10-11$2.50$2.500——
1978-10-10$2.50$2.500——
1978-10-09$2.50$2.50800——
1978-10-06$2.47$2.470——
1978-10-05$2.47$2.473,200——
1978-10-04$2.41$2.411,600——
1978-10-03$2.41$2.411,600——
1978-10-02$2.38$2.372,400——
1978-09-29$2.41$2.414,000——
1978-09-28$2.38$2.370——
1978-09-27$2.38$2.370——
1978-09-26$2.38$2.370——
1978-09-25$2.38$2.370——
1978-09-22$2.38$2.370——
1978-09-21$2.38$2.378,800——
1978-09-20$2.41$2.410——
1978-09-19$2.41$2.411,600——
1978-09-18$2.41$2.41800——
1978-09-15$2.44$2.440——
1978-09-14$2.44$2.449,600——
1978-09-13$2.44$2.440——
1978-09-12$2.44$2.442,400——
1978-09-11$2.44$2.4423,200——
1978-09-08$2.47$2.4714,400——
1978-09-07$2.44$2.440——
1978-09-06$2.44$2.44800——
1978-09-05$2.44$2.440——
1978-09-01$2.44$2.440——
1978-08-31$2.44$2.440——
1978-08-30$2.44$2.444,000——
1978-08-29$2.38$2.37800——
1978-08-28$2.41$2.412,400——
1978-08-25$2.41$2.411,600——
1978-08-24$2.41$2.410——
1978-08-23$2.41$2.410——
1978-08-22$2.41$2.41800——
1978-08-21$2.41$2.41800——
1978-08-18$2.41$2.41800——
1978-08-17$2.41$2.411,600——
1978-08-16$2.41$2.410——
1978-08-15$2.41$2.416,400——
1978-08-14$2.47$2.470——
1978-08-11$2.47$2.47800——
1978-08-10$2.53$2.530——
1978-08-09$2.53$2.530——
1978-08-08$2.53$2.531,600——
1978-08-07$2.53$2.535,600——
1978-08-04$2.53$2.534,000——
1978-08-03$2.53$2.538,000——
1978-08-02$2.53$2.530——
1978-08-01$2.53$2.53800——
1978-07-31$2.50$2.500——
1978-07-28$2.50$2.500——
1978-07-27$2.50$2.5012,000——
1978-07-26$2.44$2.441,600——
1978-07-25$2.44$2.44800——
1978-07-24$2.44$2.44800——
1978-07-21$2.41$2.413,200——
1978-07-20$2.41$2.417,200——
1978-07-19$2.41$2.410——
1978-07-18$2.41$2.41800——
1978-07-17$2.41$2.413,200——
1978-07-14$2.38$2.371,600——
1978-07-13$2.38$2.373,200——
1978-07-12$2.38$2.37800——
1978-07-11$2.38$2.370——
1978-07-10$2.38$2.37800——
1978-07-07$2.38$2.37800——
1978-07-06$2.38$2.370——
1978-07-05$2.38$2.370——
1978-07-03$2.38$2.370——
1978-06-30$2.38$2.37800——
1978-06-29$2.38$2.37800——
1978-06-28$2.38$2.370——
1978-06-27$2.38$2.37800——
1978-06-26$2.38$2.371,600——
1978-06-23$2.41$2.411,600——
1978-06-22$2.44$2.44800——
1978-06-21$2.44$2.44800——
1978-06-20$2.44$2.442,400——
1978-06-19$2.44$2.440——
1978-06-16$2.44$2.440——
1978-06-15$2.44$2.442,400——
1978-06-14$2.44$2.44800——
1978-06-13$2.44$2.440——
1978-06-12$2.44$2.44800——
1978-06-09$2.44$2.442,400——
1978-06-08$2.47$2.475,600——
1978-06-07$2.50$2.500——
1978-06-06$2.50$2.505,600——
1978-06-05$2.56$2.563,200——
1978-06-02$2.56$2.560——
1978-06-01$2.56$2.562,400——
1978-05-31$2.59$2.59800——
1978-05-30$2.59$2.59800——
1978-05-26$2.59$2.590——
1978-05-25$2.59$2.590——
1978-05-24$2.59$2.592,400——
1978-05-23$2.63$2.631,600——
1978-05-22$2.63$2.630——
1978-05-19$2.63$2.638,000——
1978-05-18$2.66$2.660——
1978-05-17$2.66$2.661,600——
1978-05-16$2.66$2.661,600——
1978-05-15$2.69$2.690——
1978-05-12$2.69$2.690——
1978-05-11$2.69$2.691,600——
1978-05-10$2.66$2.66800——
1978-05-09$2.69$2.690——
1978-05-08$2.69$2.691,600——
1978-05-05$2.69$2.690——
1978-05-04$2.69$2.69800——
1978-05-03$2.69$2.690——
1978-05-02$2.69$2.69800——
1978-05-01$2.69$2.698,000——
1978-04-28$2.69$2.694,800——
1978-04-27$2.72$2.720——
1978-04-26$2.72$2.721,600——
1978-04-25$2.72$2.721,600——
1978-04-24$2.72$2.723,200——
1978-04-21$2.75$2.750——
1978-04-20$2.75$2.757,200——
1978-04-19$2.72$2.722,400——
1978-04-18$2.75$2.75800——
1978-04-17$2.72$2.720——
1978-04-14$2.72$2.72800——
1978-04-13$2.72$2.72800——
1978-04-12$2.72$2.723,200——
1978-04-11$2.66$2.660——
1978-04-10$2.66$2.660——
1978-04-07$2.66$2.66800——
1978-04-06$2.66$2.660——
1978-04-05$2.66$2.660——
1978-04-04$2.66$2.660——
1978-04-03$2.66$2.66800——
1978-03-31$2.66$2.660——
1978-03-30$2.66$2.664,800——
1978-03-29$2.66$2.662,400——
1978-03-28$2.66$2.660——
1978-03-27$2.66$2.660——
1978-03-23$2.66$2.660——
1978-03-22$2.66$2.660——
1978-03-21$2.66$2.660——
1978-03-20$2.66$2.662,400——
1978-03-17$2.63$2.631,600——
1978-03-16$2.63$2.630——
1978-03-15$2.63$2.63800——
1978-03-14$2.63$2.630——
1978-03-13$2.63$2.630——
1978-03-10$2.63$2.630——
1978-03-09$2.63$2.633,200——
1978-03-08$2.66$2.665,600——
1978-03-07$2.69$2.690——
1978-03-06$2.69$2.690——
1978-03-03$2.69$2.691,600——
1978-03-02$2.69$2.694,000——
1978-03-01$2.75$2.750——
1978-02-28$2.75$2.750——
1978-02-27$2.75$2.7516,000——
1978-02-24$2.75$2.751,600——
1978-02-23$2.75$2.754,800——
1978-02-22$2.78$2.784,800——
1978-02-21$2.78$2.781,600——
1978-02-17$2.78$2.783,200——
1978-02-16$2.78$2.784,800——
1978-02-15$2.78$2.78800——
1978-02-14$2.78$2.780——
1978-02-13$2.78$2.780——
1978-02-10$2.78$2.780——
1978-02-09$2.78$2.780——
1978-02-08$2.78$2.78800——
1978-02-07$2.78$2.780——
1978-02-06$2.78$2.780——
1978-02-03$2.78$2.78800——
1978-02-02$2.78$2.780——
1978-02-01$2.78$2.780——
1978-01-31$2.78$2.780——
1978-01-30$2.78$2.780——
1978-01-27$2.78$2.781,600——
1978-01-26$2.78$2.783,200——
1978-01-25$2.78$2.781,600——
1978-01-24$2.75$2.7511,200——
1978-01-23$2.69$2.690——
1978-01-20$2.69$2.690——
1978-01-19$2.69$2.69800——
1978-01-18$2.69$2.690——
1978-01-17$2.69$2.69800——
1978-01-16$2.69$2.690——
1978-01-13$2.69$2.690——
1978-01-12$2.69$2.694,000——
1978-01-11$2.69$2.6912,800——
1978-01-10$2.69$2.696,400——
1978-01-09$2.72$2.727,200——
1978-01-06$2.72$2.728,800——
1978-01-05$2.69$2.69800——
1978-01-04$2.69$2.690——
1978-01-03$2.69$2.698,000——