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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.44$2.440——
1979-12-28$2.44$2.440——
1979-12-27$2.44$2.44800——
1979-12-26$2.44$2.440——
1979-12-24$2.44$2.440——
1979-12-21$2.44$2.440——
1979-12-20$2.44$2.44800——
1979-12-19$2.44$2.440——
1979-12-18$2.44$2.44800——
1979-12-17$2.41$2.414,000——
1979-12-14$2.38$2.370——
1979-12-13$2.38$2.370——
1979-12-12$2.38$2.370——
1979-12-11$2.38$2.370——
1979-12-10$2.38$2.370——
1979-12-07$2.38$2.370——
1979-12-06$2.38$2.371,600——
1979-12-05$2.38$2.373,200——
1979-12-04$2.38$2.3712,000——
1979-12-03$2.38$2.374,800——
1979-11-30$2.38$2.37800——
1979-11-29$2.34$2.348,000——
1979-11-28$2.31$2.310——
1979-11-27$2.31$2.315,600——
1979-11-26$2.31$2.310——
1979-11-23$2.31$2.310——
1979-11-21$2.31$2.31800——
1979-11-20$2.34$2.340——
1979-11-19$2.34$2.341,600——
1979-11-16$2.28$2.280——
1979-11-15$2.28$2.281,600——
1979-11-14$2.25$2.250——
1979-11-13$2.25$2.250——
1979-11-12$2.25$2.250——
1979-11-09$2.25$2.251,600——
1979-11-08$2.25$2.2516,800——
1979-11-07$2.25$2.251,600——
1979-11-06$2.25$2.25800——
1979-11-05$2.28$2.280——
1979-11-02$2.28$2.281,600——
1979-11-01$2.28$2.280——
1979-10-31$2.28$2.2810,400——
1979-10-30$2.28$2.284,800——
1979-10-29$2.25$2.250——
1979-10-26$2.25$2.251,600——
1979-10-25$2.25$2.250——
1979-10-24$2.25$2.252,400——
1979-10-23$2.28$2.28800——
1979-10-22$2.25$2.25800——
1979-10-19$2.31$2.3112,000——
1979-10-18$2.31$2.3112,000——
1979-10-17$2.34$2.340——
1979-10-16$2.34$2.346,400——
1979-10-15$2.34$2.340——
1979-10-12$2.34$2.341,600——
1979-10-11$2.34$2.340——
1979-10-10$2.34$2.344,800——
1979-10-09$2.41$2.412,400——
1979-10-08$2.41$2.41800——
1979-10-05$2.41$2.41800——
1979-10-04$2.41$2.415,600——
1979-10-03$2.41$2.41800——
1979-10-02$2.41$2.411,600——
1979-10-01$2.41$2.410——
1979-09-28$2.41$2.413,200——
1979-09-27$2.41$2.413,200——
1979-09-26$2.44$2.44800——
1979-09-25$2.44$2.445,600——
1979-09-24$2.41$2.410——
1979-09-21$2.41$2.414,000——
1979-09-20$2.44$2.440——
1979-09-19$2.44$2.440——
1979-09-18$2.44$2.440——
1979-09-17$2.44$2.440——
1979-09-14$2.44$2.440——
1979-09-13$2.44$2.440——
1979-09-12$2.44$2.44800——
1979-09-11$2.44$2.440——
1979-09-10$2.44$2.440——
1979-09-07$2.44$2.440——
1979-09-06$2.44$2.44800——
1979-09-05$2.44$2.44800——
1979-09-04$2.44$2.440——
1979-08-31$2.44$2.440——
1979-08-30$2.44$2.440——
1979-08-29$2.44$2.440——
1979-08-28$2.44$2.440——
1979-08-27$2.44$2.44800——
1979-08-24$2.44$2.440——
1979-08-23$2.44$2.444,000——
1979-08-22$2.44$2.44800——
1979-08-21$2.44$2.448,000——
1979-08-20$2.44$2.441,600——
1979-08-17$2.47$2.4714,400——
1979-08-16$2.44$2.440——
1979-08-15$2.44$2.443,200——
1979-08-14$2.44$2.443,200——
1979-08-13$2.44$2.449,600——
1979-08-10$2.44$2.444,000——
1979-08-09$2.44$2.441,600——
1979-08-08$2.44$2.440——
1979-08-07$2.44$2.444,000——
1979-08-06$2.44$2.440——
1979-08-03$2.44$2.4414,400——
1979-08-02$2.44$2.441,600——
1979-08-01$2.44$2.440——
1979-07-31$2.44$2.444,800——
1979-07-30$2.44$2.441,600——
1979-07-27$2.44$2.449,600——
1979-07-26$2.47$2.4710,400——
1979-07-25$2.50$2.500——
1979-07-24$2.50$2.504,000——
1979-07-23$2.53$2.530——
1979-07-20$2.53$2.536,400——
1979-07-19$2.50$2.502,400——
1979-07-18$2.50$2.501,600——
1979-07-17$2.50$2.500——
1979-07-16$2.50$2.500——
1979-07-13$2.50$2.500——
1979-07-12$2.50$2.500——
1979-07-11$2.50$2.502,400——
1979-07-10$2.53$2.53800——
1979-07-09$2.53$2.530——
1979-07-06$2.53$2.53800——
1979-07-05$2.53$2.530——
1979-07-03$2.53$2.530——
1979-07-02$2.53$2.53800——
1979-06-29$2.50$2.500——
1979-06-28$2.50$2.503,200——
1979-06-27$2.47$2.470——
1979-06-26$2.47$2.47800——
1979-06-25$2.47$2.474,800——
1979-06-22$2.50$2.504,000——
1979-06-21$2.59$2.592,400——
1979-06-20$2.59$2.594,000——
1979-06-19$2.59$2.595,600——
1979-06-18$2.63$2.630——
1979-06-15$2.63$2.632,400——
1979-06-14$2.59$2.59800——
1979-06-13$2.59$2.594,000——
1979-06-12$2.56$2.560——
1979-06-11$2.56$2.564,000——
1979-06-08$2.53$2.53800——
1979-06-07$2.53$2.531,600——
1979-06-06$2.53$2.530——
1979-06-05$2.53$2.53800——
1979-06-04$2.56$2.560——
1979-06-01$2.56$2.565,600——
1979-05-31$2.56$2.562,400——
1979-05-30$2.53$2.532,400——
1979-05-29$2.53$2.530——
1979-05-25$2.53$2.531,600——
1979-05-24$2.50$2.501,600——
1979-05-23$2.50$2.500——
1979-05-22$2.50$2.500——
1979-05-21$2.50$2.500——
1979-05-18$2.50$2.500——
1979-05-17$2.50$2.500——
1979-05-16$2.50$2.500——
1979-05-15$2.50$2.500——
1979-05-14$2.50$2.500——
1979-05-11$2.50$2.500——
1979-05-10$2.50$2.501,600——
1979-05-09$2.53$2.534,000——
1979-05-08$2.59$2.590——
1979-05-07$2.59$2.590——
1979-05-04$2.59$2.590——
1979-05-03$2.59$2.590——
1979-05-02$2.59$2.590——
1979-05-01$2.59$2.590——
1979-04-30$2.59$2.590——
1979-04-27$2.59$2.598,000——
1979-04-26$2.59$2.590——
1979-04-25$2.59$2.594,800——
1979-04-24$2.56$2.560——
1979-04-23$2.56$2.560——
1979-04-20$2.56$2.568,000——
1979-04-19$2.56$2.560——
1979-04-18$2.56$2.565,600——
1979-04-17$2.56$2.560——
1979-04-16$2.56$2.561,600——
1979-04-12$2.56$2.560——
1979-04-11$2.56$2.560——
1979-04-10$2.56$2.56800——
1979-04-09$2.56$2.561,600——
1979-04-06$2.56$2.561,600——
1979-04-05$2.56$2.562,400——
1979-04-04$2.56$2.561,600——
1979-04-03$2.56$2.560——
1979-04-02$2.56$2.561,600——
1979-03-30$2.47$2.470——
1979-03-29$2.47$2.470——
1979-03-28$2.47$2.472,400——
1979-03-27$2.47$2.470——
1979-03-26$2.47$2.473,200——
1979-03-23$2.47$2.470——
1979-03-22$2.47$2.470——
1979-03-21$2.47$2.470——
1979-03-20$2.47$2.470——
1979-03-19$2.47$2.472,400——
1979-03-16$2.44$2.440——
1979-03-15$2.44$2.444,000——
1979-03-14$2.41$2.410——
1979-03-13$2.41$2.410——
1979-03-12$2.41$2.41800——
1979-03-09$2.44$2.442,400——
1979-03-08$2.41$2.41800——
1979-03-07$2.41$2.410——
1979-03-06$2.41$2.410——
1979-03-05$2.41$2.41800——
1979-03-02$2.38$2.370——
1979-03-01$2.38$2.370——
1979-02-28$2.38$2.370——
1979-02-27$2.38$2.376,400——
1979-02-26$2.38$2.378,000——
1979-02-23$2.34$2.340——
1979-02-22$2.34$2.34800——
1979-02-21$2.38$2.3712,800——
1979-02-20$2.41$2.41800——
1979-02-16$2.41$2.41800——
1979-02-15$2.41$2.413,200——
1979-02-14$2.38$2.3712,000——
1979-02-13$2.38$2.374,000——
1979-02-12$2.38$2.371,600——
1979-02-09$2.38$2.370——
1979-02-08$2.38$2.370——
1979-02-07$2.38$2.371,600——
1979-02-06$2.41$2.414,000——
1979-02-05$2.41$2.410——
1979-02-02$2.41$2.415,600——
1979-02-01$2.44$2.442,400——
1979-01-31$2.44$2.444,800——
1979-01-30$2.44$2.441,600——
1979-01-29$2.44$2.440——
1979-01-26$2.44$2.447,200——
1979-01-25$2.44$2.440——
1979-01-24$2.44$2.44800——
1979-01-23$2.47$2.470——
1979-01-22$2.47$2.47800——
1979-01-19$2.47$2.470——
1979-01-18$2.47$2.474,800——
1979-01-17$2.47$2.47800——
1979-01-16$2.47$2.470——
1979-01-15$2.47$2.471,600——
1979-01-12$2.47$2.470——
1979-01-11$2.47$2.471,600——
1979-01-10$2.47$2.470——
1979-01-09$2.47$2.470——
1979-01-08$2.47$2.470——
1979-01-05$2.47$2.47800——
1979-01-04$2.47$2.470——
1979-01-03$2.47$2.471,600——
1979-01-02$2.47$2.47800——