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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.03$2.033,200——
1980-12-30$2.03$2.031,600——
1980-12-29$2.03$2.034,000——
1980-12-26$2.03$2.038,000——
1980-12-24$2.03$2.030——
1980-12-23$2.03$2.0316,000——
1980-12-22$2.03$2.0329,600——
1980-12-19$1.97$1.97800——
1980-12-18$1.94$1.945,600——
1980-12-17$1.91$1.910——
1980-12-16$1.91$1.91800——
1980-12-15$1.94$1.942,400——
1980-12-12$1.97$1.972,400——
1980-12-11$2.00$2.000——
1980-12-10$2.00$2.000——
1980-12-09$2.00$2.002,400——
1980-12-08$1.97$1.97800——
1980-12-05$2.00$2.001,600——
1980-12-04$2.00$2.00800——
1980-12-03$2.00$2.000——
1980-12-02$2.00$2.00800——
1980-12-01$2.03$2.033,200——
1980-11-28$2.06$2.0612,000——
1980-11-26$2.13$2.134,000——
1980-11-25$2.16$2.160——
1980-11-24$2.16$2.16800——
1980-11-21$2.16$2.161,600——
1980-11-20$2.16$2.161,600——
1980-11-19$2.16$2.1612,000——
1980-11-18$2.22$2.221,600——
1980-11-17$2.22$2.220——
1980-11-14$2.22$2.2210,400——
1980-11-13$2.22$2.22800——
1980-11-12$2.25$2.250——
1980-11-11$2.25$2.250——
1980-11-10$2.25$2.25800——
1980-11-07$2.25$2.250——
1980-11-06$2.25$2.250——
1980-11-05$2.25$2.250——
1980-11-03$2.25$2.254,800——
1980-10-31$2.25$2.25800——
1980-10-30$2.25$2.250——
1980-10-29$2.25$2.25800——
1980-10-28$2.25$2.252,400——
1980-10-27$2.25$2.25800——
1980-10-24$2.22$2.224,000——
1980-10-23$2.25$2.25800——
1980-10-22$2.25$2.25800——
1980-10-21$2.25$2.251,600——
1980-10-20$2.25$2.253,200——
1980-10-17$2.25$2.252,400——
1980-10-16$2.28$2.28800——
1980-10-15$2.28$2.282,400——
1980-10-14$2.31$2.310——
1980-10-13$2.31$2.314,800——
1980-10-10$2.31$2.310——
1980-10-09$2.31$2.310——
1980-10-08$2.31$2.310——
1980-10-07$2.31$2.310——
1980-10-06$2.31$2.31800——
1980-10-03$2.31$2.313,200——
1980-10-02$2.31$2.310——
1980-10-01$2.31$2.311,600——
1980-09-30$2.31$2.31800——
1980-09-29$2.31$2.310——
1980-09-26$2.31$2.317,200——
1980-09-25$2.31$2.312,400——
1980-09-24$2.31$2.31800——
1980-09-23$2.31$2.31800——
1980-09-22$2.31$2.319,600——
1980-09-19$2.28$2.284,000——
1980-09-18$2.28$2.280——
1980-09-17$2.28$2.280——
1980-09-16$2.28$2.280——
1980-09-15$2.28$2.282,400——
1980-09-12$2.28$2.280——
1980-09-11$2.28$2.281,600——
1980-09-10$2.28$2.281,600——
1980-09-09$2.28$2.280——
1980-09-08$2.28$2.28800——
1980-09-05$2.28$2.288,000——
1980-09-04$2.28$2.28800——
1980-09-03$2.28$2.280——
1980-09-02$2.28$2.280——
1980-08-29$2.28$2.280——
1980-08-28$2.28$2.284,800——
1980-08-27$2.34$2.340——
1980-08-26$2.34$2.3410,400——
1980-08-25$2.34$2.340——
1980-08-22$2.34$2.340——
1980-08-21$2.34$2.341,600——
1980-08-20$2.38$2.370——
1980-08-19$2.38$2.370——
1980-08-18$2.38$2.370——
1980-08-15$2.38$2.372,400——
1980-08-14$2.38$2.370——
1980-08-13$2.38$2.370——
1980-08-12$2.38$2.37800——
1980-08-11$2.41$2.411,600——
1980-08-08$2.41$2.414,800——
1980-08-07$2.44$2.441,600——
1980-08-06$2.41$2.411,600——
1980-08-05$2.41$2.410——
1980-08-04$2.41$2.411,600——
1980-08-01$2.41$2.411,600——
1980-07-31$2.41$2.410——
1980-07-30$2.41$2.411,600——
1980-07-29$2.41$2.411,600——
1980-07-28$2.34$2.340——
1980-07-25$2.34$2.340——
1980-07-24$2.34$2.340——
1980-07-23$2.34$2.342,400——
1980-07-22$2.31$2.310——
1980-07-21$2.31$2.310——
1980-07-18$2.31$2.310——
1980-07-17$2.31$2.310——
1980-07-16$2.31$2.310——
1980-07-15$2.31$2.310——
1980-07-14$2.31$2.310——
1980-07-11$2.31$2.314,000——
1980-07-10$2.28$2.287,200——
1980-07-09$2.28$2.282,400——
1980-07-08$2.31$2.312,400——
1980-07-07$2.34$2.3412,000——
1980-07-03$2.34$2.340——
1980-07-02$2.34$2.344,000——
1980-07-01$2.34$2.344,000——
1980-06-30$2.31$2.310——
1980-06-27$2.31$2.310——
1980-06-26$2.31$2.31800——
1980-06-25$2.31$2.31800——
1980-06-24$2.31$2.31800——
1980-06-23$2.25$2.250——
1980-06-20$2.25$2.250——
1980-06-19$2.25$2.250——
1980-06-18$2.25$2.251,600——
1980-06-17$2.25$2.251,600——
1980-06-16$2.25$2.250——
1980-06-13$2.25$2.250——
1980-06-12$2.25$2.25800——
1980-06-11$2.25$2.250——
1980-06-10$2.25$2.251,600——
1980-06-09$2.22$2.22800——
1980-06-06$2.19$2.190——
1980-06-05$2.19$2.190——
1980-06-04$2.19$2.190——
1980-06-03$2.19$2.191,600——
1980-06-02$2.19$2.192,400——
1980-05-30$2.19$2.191,600——
1980-05-29$2.19$2.190——
1980-05-28$2.19$2.19800——
1980-05-27$2.19$2.19800——
1980-05-23$2.16$2.160——
1980-05-22$2.16$2.1612,800——
1980-05-21$2.09$2.091,600——
1980-05-20$2.09$2.090——
1980-05-19$2.09$2.090——
1980-05-16$2.09$2.090——
1980-05-15$2.09$2.090——
1980-05-14$2.09$2.090——
1980-05-13$2.09$2.091,600——
1980-05-12$2.13$2.130——
1980-05-09$2.13$2.13800——
1980-05-08$2.16$2.161,600——
1980-05-07$2.16$2.160——
1980-05-06$2.16$2.162,400——
1980-05-05$2.19$2.190——
1980-05-02$2.19$2.190——
1980-05-01$2.19$2.19800——
1980-04-30$2.13$2.13800——
1980-04-29$2.09$2.090——
1980-04-28$2.09$2.09800——
1980-04-25$2.09$2.090——
1980-04-24$2.09$2.09800——
1980-04-23$2.09$2.090——
1980-04-22$2.09$2.091,600——
1980-04-21$2.06$2.066,400——
1980-04-18$1.94$1.941,600——
1980-04-17$1.94$1.942,400——
1980-04-16$1.94$1.940——
1980-04-15$1.94$1.941,600——
1980-04-14$1.94$1.944,000——
1980-04-11$1.88$1.871,600——
1980-04-10$1.88$1.870——
1980-04-09$1.88$1.87800——
1980-04-08$1.88$1.870——
1980-04-07$1.88$1.870——
1980-04-03$1.88$1.870——
1980-04-02$1.88$1.872,400——
1980-04-01$1.88$1.871,600——
1980-03-31$1.84$1.846,400——
1980-03-28$1.78$1.780——
1980-03-27$1.78$1.782,400——
1980-03-26$1.78$1.780——
1980-03-25$1.78$1.784,800——
1980-03-24$1.88$1.876,400——
1980-03-21$1.88$1.87800——
1980-03-20$1.88$1.8713,600——
1980-03-19$1.81$1.818,800——
1980-03-18$1.78$1.784,800——
1980-03-17$1.78$1.782,400——
1980-03-14$1.84$1.841,600——
1980-03-13$1.84$1.840——
1980-03-12$1.84$1.843,200——
1980-03-11$1.84$1.841,600——
1980-03-10$1.88$1.8711,200——
1980-03-07$1.94$1.942,400——
1980-03-06$1.94$1.948,800——
1980-03-05$2.09$2.091,600——
1980-03-04$2.09$2.09800——
1980-03-03$2.09$2.091,600——
1980-02-29$2.09$2.094,800——
1980-02-28$2.19$2.190——
1980-02-27$2.19$2.192,400——
1980-02-26$2.22$2.224,000——
1980-02-25$2.28$2.280——
1980-02-22$2.28$2.280——
1980-02-21$2.28$2.280——
1980-02-20$2.28$2.280——
1980-02-19$2.28$2.28800——
1980-02-15$2.31$2.318,000——
1980-02-14$2.31$2.310——
1980-02-13$2.31$2.310——
1980-02-12$2.31$2.310——
1980-02-11$2.31$2.31800——
1980-02-08$2.31$2.3140,000——
1980-02-07$2.34$2.347,200——
1980-02-06$2.34$2.342,400——
1980-02-05$2.34$2.342,400——
1980-02-04$2.34$2.340——
1980-02-01$2.34$2.340——
1980-01-31$2.34$2.341,600——
1980-01-30$2.38$2.370——
1980-01-29$2.38$2.370——
1980-01-28$2.38$2.3710,400——
1980-01-25$2.38$2.371,600——
1980-01-24$2.41$2.410——
1980-01-23$2.41$2.412,400——
1980-01-22$2.41$2.418,000——
1980-01-21$2.44$2.440——
1980-01-18$2.44$2.440——
1980-01-17$2.44$2.44800——
1980-01-16$2.44$2.440——
1980-01-15$2.44$2.444,000——
1980-01-14$2.44$2.440——
1980-01-11$2.44$2.440——
1980-01-10$2.44$2.44800——
1980-01-09$2.44$2.442,400——
1980-01-08$2.44$2.440——
1980-01-07$2.44$2.443,200——
1980-01-04$2.44$2.440——
1980-01-03$2.44$2.440——
1980-01-02$2.44$2.441,600——