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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.75$2.751,600——
1982-12-30$2.75$2.75800——
1982-12-29$2.78$2.780——
1982-12-28$2.78$2.780——
1982-12-27$2.78$2.780——
1982-12-23$2.78$2.780——
1982-12-22$2.78$2.78800——
1982-12-21$2.78$2.780——
1982-12-20$2.78$2.780——
1982-12-17$2.78$2.78800——
1982-12-16$2.81$2.810——
1982-12-15$2.81$2.811,600——
1982-12-14$2.84$2.844,000——
1982-12-13$2.86$2.86800——
1982-12-10$2.88$2.880——
1982-12-09$2.88$2.882,400——
1982-12-08$2.88$2.880——
1982-12-07$2.88$2.881,600——
1982-12-06$2.89$2.894,800——
1982-12-03$2.89$2.891,600——
1982-12-02$2.88$2.882,400——
1982-12-01$2.88$2.880——
1982-11-30$2.88$2.880——
1982-11-29$2.88$2.881,600——
1982-11-26$2.81$2.810——
1982-11-24$2.81$2.810——
1982-11-23$2.81$2.810——
1982-11-22$2.81$2.811,600——
1982-11-19$2.75$2.7512,000——
1982-11-18$2.69$2.698,800——
1982-11-17$2.75$2.750——
1982-11-16$2.75$2.7518,400——
1982-11-15$2.75$2.752,400——
1982-11-12$2.75$2.754,000——
1982-11-11$2.72$2.725,600——
1982-11-10$2.66$2.662,400——
1982-11-09$2.66$2.667,200——
1982-11-08$2.66$2.661,600——
1982-11-05$2.69$2.694,000——
1982-11-04$2.66$2.660——
1982-11-03$2.66$2.660——
1982-11-02$2.66$2.660——
1982-11-01$2.66$2.661,600——
1982-10-29$2.66$2.66800——
1982-10-28$2.63$2.637,200——
1982-10-27$2.63$2.638,000——
1982-10-26$2.59$2.590——
1982-10-25$2.59$2.59800——
1982-10-22$2.56$2.560——
1982-10-21$2.56$2.560——
1982-10-20$2.56$2.560——
1982-10-19$2.56$2.563,200——
1982-10-18$2.56$2.564,800——
1982-10-15$2.61$2.610——
1982-10-14$2.61$2.610——
1982-10-13$2.61$2.611,600——
1982-10-12$2.58$2.580——
1982-10-11$2.58$2.58800——
1982-10-08$2.56$2.564,000——
1982-10-07$2.47$2.470——
1982-10-06$2.47$2.470——
1982-10-05$2.47$2.473,200——
1982-10-04$2.47$2.47800——
1982-10-01$2.47$2.47800——
1982-09-30$2.41$2.410——
1982-09-29$2.41$2.414,000——
1982-09-28$2.50$2.501,600——
1982-09-27$2.50$2.503,200——
1982-09-24$2.50$2.503,200——
1982-09-23$2.56$2.561,600——
1982-09-22$2.56$2.562,400——
1982-09-21$2.56$2.560——
1982-09-20$2.56$2.568,000——
1982-09-17$2.50$2.500——
1982-09-16$2.50$2.500——
1982-09-15$2.50$2.500——
1982-09-14$2.50$2.501,600——
1982-09-13$2.53$2.531,600——
1982-09-10$2.53$2.532,400——
1982-09-09$2.47$2.472,400——
1982-09-08$2.47$2.474,800——
1982-09-07$2.44$2.441,600——
1982-09-03$2.41$2.413,200——
1982-09-02$2.41$2.411,600——
1982-09-01$2.38$2.372,400——
1982-08-31$2.34$2.340——
1982-08-30$2.34$2.341,600——
1982-08-27$2.34$2.34800——
1982-08-26$2.31$2.31800——
1982-08-25$2.31$2.311,600——
1982-08-24$2.28$2.282,400——
1982-08-23$2.25$2.252,400——
1982-08-20$2.25$2.250——
1982-08-19$2.25$2.252,400——
1982-08-18$2.25$2.250——
1982-08-17$2.25$2.25800——
1982-08-16$2.22$2.224,000——
1982-08-13$2.19$2.190——
1982-08-12$2.19$2.190——
1982-08-11$2.19$2.191,600——
1982-08-10$2.19$2.195,600——
1982-08-09$2.16$2.160——
1982-08-06$2.16$2.160——
1982-08-05$2.16$2.160——
1982-08-04$2.16$2.160——
1982-08-03$2.16$2.160——
1982-08-02$2.16$2.160——
1982-07-30$2.16$2.160——
1982-07-29$2.16$2.160——
1982-07-28$2.16$2.164,000——
1982-07-27$2.16$2.161,600——
1982-07-26$2.19$2.190——
1982-07-23$2.19$2.190——
1982-07-22$2.19$2.190——
1982-07-21$2.19$2.19800——
1982-07-20$2.19$2.193,200——
1982-07-19$2.19$2.191,600——
1982-07-16$2.22$2.220——
1982-07-15$2.22$2.22800——
1982-07-14$2.19$2.1930,400——
1982-07-13$2.19$2.190——
1982-07-12$2.19$2.191,600——
1982-07-09$2.16$2.1610,400——
1982-07-08$2.22$2.220——
1982-07-07$2.22$2.223,200——
1982-07-06$2.22$2.22800——
1982-07-02$2.25$2.252,400——
1982-07-01$2.25$2.250——
1982-06-30$2.25$2.250——
1982-06-29$2.25$2.254,000——
1982-06-28$2.28$2.281,600——
1982-06-25$2.28$2.280——
1982-06-24$2.28$2.28800——
1982-06-23$2.28$2.28800——
1982-06-22$2.28$2.280——
1982-06-21$2.28$2.2811,200——
1982-06-18$2.25$2.252,400——
1982-06-17$2.22$2.220——
1982-06-16$2.22$2.220——
1982-06-15$2.22$2.220——
1982-06-14$2.22$2.220——
1982-06-11$2.22$2.224,800——
1982-06-10$2.31$2.310——
1982-06-09$2.31$2.310——
1982-06-08$2.31$2.310——
1982-06-07$2.31$2.310——
1982-06-04$2.31$2.310——
1982-06-03$2.31$2.310——
1982-06-02$2.31$2.310——
1982-06-01$2.31$2.310——
1982-05-28$2.31$2.310——
1982-05-27$2.31$2.311,600——
1982-05-26$2.31$2.310——
1982-05-25$2.31$2.312,400——
1982-05-24$2.31$2.310——
1982-05-21$2.31$2.310——
1982-05-20$2.31$2.3110,400——
1982-05-19$2.38$2.370——
1982-05-18$2.38$2.379,600——
1982-05-17$2.38$2.378,000——
1982-05-14$2.28$2.280——
1982-05-13$2.28$2.284,000——
1982-05-12$2.34$2.340——
1982-05-11$2.34$2.340——
1982-05-10$2.34$2.34800——
1982-05-07$2.41$2.41800——
1982-05-06$2.41$2.410——
1982-05-05$2.41$2.413,200——
1982-05-04$2.34$2.344,800——
1982-05-03$2.31$2.31800——
1982-04-30$2.31$2.31800——
1982-04-29$2.31$2.310——
1982-04-28$2.31$2.319,600——
1982-04-27$2.19$2.190——
1982-04-26$2.19$2.19800——
1982-04-23$2.19$2.190——
1982-04-22$2.19$2.190——
1982-04-21$2.19$2.191,600——
1982-04-20$2.19$2.190——
1982-04-19$2.19$2.190——
1982-04-16$2.19$2.191,600——
1982-04-15$2.16$2.162,400——
1982-04-14$2.13$2.130——
1982-04-13$2.13$2.130——
1982-04-12$2.13$2.130——
1982-04-08$2.13$2.130——
1982-04-07$2.13$2.130——
1982-04-06$2.13$2.133,200——
1982-04-05$2.09$2.094,800——
1982-04-02$2.06$2.060——
1982-04-01$2.06$2.060——
1982-03-31$2.06$2.060——
1982-03-30$2.06$2.061,600——
1982-03-29$2.09$2.090——
1982-03-26$2.09$2.090——
1982-03-25$2.09$2.090——
1982-03-24$2.09$2.090——
1982-03-23$2.09$2.090——
1982-03-22$2.09$2.092,400——
1982-03-19$2.06$2.063,200——
1982-03-18$2.03$2.030——
1982-03-17$2.03$2.036,400——
1982-03-16$2.06$2.060——
1982-03-15$2.06$2.060——
1982-03-12$2.06$2.06800——
1982-03-11$2.06$2.061,600——
1982-03-10$2.06$2.06800——
1982-03-09$2.09$2.090——
1982-03-08$2.09$2.097,200——
1982-03-05$2.13$2.130——
1982-03-04$2.13$2.130——
1982-03-03$2.13$2.130——
1982-03-02$2.13$2.131,600——
1982-03-01$2.13$2.13800——
1982-02-26$2.16$2.160——
1982-02-25$2.16$2.160——
1982-02-24$2.16$2.160——
1982-02-23$2.16$2.160——
1982-02-22$2.16$2.160——
1982-02-19$2.16$2.160——
1982-02-18$2.16$2.16800——
1982-02-17$2.16$2.16800——
1982-02-16$2.22$2.220——
1982-02-12$2.22$2.220——
1982-02-11$2.22$2.220——
1982-02-10$2.22$2.220——
1982-02-09$2.22$2.22800——
1982-02-08$2.22$2.22800——
1982-02-05$2.22$2.222,400——
1982-02-04$2.19$2.190——
1982-02-03$2.19$2.190——
1982-02-02$2.19$2.190——
1982-02-01$2.19$2.190——
1982-01-29$2.19$2.190——
1982-01-28$2.19$2.190——
1982-01-27$2.19$2.192,400——
1982-01-26$2.19$2.190——
1982-01-25$2.19$2.190——
1982-01-22$2.19$2.190——
1982-01-21$2.19$2.190——
1982-01-20$2.19$2.190——
1982-01-19$2.19$2.190——
1982-01-18$2.19$2.193,200——
1982-01-15$2.19$2.190——
1982-01-14$2.19$2.190——
1982-01-13$2.19$2.190——
1982-01-12$2.19$2.190——
1982-01-11$2.19$2.190——
1982-01-08$2.19$2.194,000——
1982-01-07$2.16$2.1612,000——
1982-01-06$2.13$2.13800——
1982-01-05$2.13$2.130——
1982-01-04$2.13$2.130——