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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$18.94$52.4320,800——
2004-12-30$19.35$53.578,200——
2004-12-29$19.19$53.1324,700——
2004-12-28$19.50$53.9933,000——
2004-12-27$19.36$53.6027,900——
2004-12-23$19.31$53.467,800——
2004-12-22$19.67$54.4612,600——
2004-12-21$19.73$54.6259,000——
2004-12-20$19.32$53.4928,000——
2004-12-17$19.45$53.8528,200——
2004-12-16$19.11$52.9135,800——
2004-12-15$19.67$54.4629,600——
2004-12-14$19.73$54.6223,400——
2004-12-13$19.61$54.2941,600——
2004-12-10$19.65$54.4013,700——
2004-12-09$19.42$53.7610,500——
2004-12-08$19.56$54.158,300——
2004-12-07$19.48$53.9320,100——
2004-12-06$19.60$54.2622,400——
2004-12-03$19.70$54.5411,600——
2004-12-02$20.17$55.8433,900——
2004-12-01$20.26$56.0932,400——
2004-11-30$19.90$55.0914,200——
2004-11-29$19.76$54.7016,200——
2004-11-26$19.58$54.2112,900——
2004-11-24$19.05$52.7412,700——
2004-11-23$18.85$52.1917,700——
2004-11-22$18.85$52.1915,000——
2004-11-19$18.50$51.225,300——
2004-11-18$18.91$52.3517,100——
2004-11-17$19.44$53.8214,400——
2004-11-16$18.97$52.5221,300——
2004-11-15$20.00$55.3719,100——
2004-11-12$19.85$54.9513,600——
2004-11-11$19.50$53.9926,200——
2004-11-10$19.20$53.1518,500——
2004-11-09$18.61$51.067,600——
2004-11-08$18.36$50.379,300——
2004-11-05$18.26$50.1015,600——
2004-11-04$18.55$50.898,000——
2004-11-03$18.63$51.1113,400——
2004-11-02$18.50$50.7521,200——
2004-11-01$18.15$49.799,600——
2004-10-29$17.88$49.059,600——
2004-10-28$18.33$50.2927,700——
2004-10-27$18.10$49.6615,300——
2004-10-26$18.00$49.3817,300——
2004-10-25$17.85$48.9718,900——
2004-10-22$17.21$47.2222,900——
2004-10-21$17.85$48.9710,000——
2004-10-20$17.60$48.2911,100——
2004-10-19$17.21$47.2215,900——
2004-10-18$17.70$48.565,000——
2004-10-15$17.58$48.2311,000——
2004-10-14$17.36$47.6313,100——
2004-10-13$17.29$47.4337,500——
2004-10-12$17.64$48.3913,700——
2004-10-11$17.58$48.236,700——
2004-10-08$17.45$47.8712,000——
2004-10-07$17.65$48.4210,500——
2004-10-06$17.74$48.6713,200——
2004-10-05$17.67$48.4818,200——
2004-10-04$17.72$48.6112,400——
2004-10-01$17.90$49.1122,200——
2004-09-30$17.92$49.1613,000——
2004-09-29$17.86$49.0010,600——
2004-09-28$17.90$49.1126,500——
2004-09-27$17.69$48.5319,800——
2004-09-24$17.88$49.054,500——
2004-09-23$17.86$49.006,700——
2004-09-22$17.99$49.3617,700——
2004-09-21$18.00$49.3811,200——
2004-09-20$17.83$48.928,200——
2004-09-17$18.05$49.5237,000——
2004-09-16$18.59$51.0010,300——
2004-09-15$18.48$50.708,500——
2004-09-14$18.36$50.3717,000——
2004-09-13$18.69$51.289,000——
2004-09-10$18.40$50.4823,900——
2004-09-09$18.45$50.6218,100——
2004-09-08$18.19$49.9020,400——
2004-09-07$18.67$51.2213,700——
2004-09-03$18.79$51.556,000——
2004-09-02$19.07$52.3213,900——
2004-09-01$18.40$50.4817,800——
2004-08-31$18.35$50.3423,200——
2004-08-30$17.79$48.8112,900——
2004-08-27$17.81$48.865,900——
2004-08-26$17.75$48.7026,900——
2004-08-25$17.84$48.9432,700——
2004-08-24$17.22$47.2445,900——
2004-08-23$17.05$46.7810,000——
2004-08-20$17.27$47.3818,800——
2004-08-19$17.33$47.5412,900——
2004-08-18$17.25$47.3214,800——
2004-08-17$17.19$47.1610,000——
2004-08-16$17.25$47.3211,100——
2004-08-13$17.11$46.948,400——
2004-08-12$17.16$47.0816,300——
2004-08-11$17.56$48.1822,800——
2004-08-10$17.48$47.5018,700——
2004-08-09$17.31$47.0411,200——
2004-08-06$17.15$46.6122,900——
2004-08-05$17.26$46.9118,400——
2004-08-04$17.23$46.8217,400——
2004-08-03$17.30$47.0132,400——
2004-08-02$17.54$47.6728,400——
2004-07-30$17.37$47.2023,100——
2004-07-29$17.15$46.6126,600——
2004-07-28$16.70$45.3838,700——
2004-07-27$17.55$47.6918,400——
2004-07-26$16.87$45.8524,400——
2004-07-23$17.15$46.6123,500——
2004-07-22$17.18$46.6923,900——
2004-07-21$17.66$47.9920,900——
2004-07-20$18.10$49.1928,000——
2004-07-19$18.41$50.0316,100——
2004-07-16$18.75$50.9513,000——
2004-07-15$18.79$51.0612,000——
2004-07-14$18.80$51.098,300——
2004-07-13$18.84$51.2015,500——
2004-07-12$19.04$51.7422,000——
2004-07-09$18.94$51.477,300——
2004-07-08$18.76$50.9814,600——
2004-07-07$19.05$51.7711,200——
2004-07-06$19.06$51.8020,300——
2004-07-02$19.50$52.995,000——
2004-07-01$19.20$52.1814,900——
2004-06-30$19.41$52.757,100——
2004-06-29$19.65$53.4017,400——
2004-06-28$19.69$53.5134,400——
2004-06-25$19.94$54.1990,000——
2004-06-24$19.12$51.9627,600——
2004-06-23$19.08$51.8513,800——
2004-06-22$19.32$52.5019,000——
2004-06-21$19.10$51.9114,000——
2004-06-18$19.42$52.7828,000——
2004-06-17$19.53$53.073,500——
2004-06-16$19.67$53.459,400——
2004-06-15$19.31$52.489,900——
2004-06-14$18.95$51.5024,300——
2004-06-10$19.03$51.7226,700——
2004-06-09$19.04$51.7418,800——
2004-06-08$19.54$53.103,800——
2004-06-07$19.57$53.1810,000——
2004-06-04$19.30$52.457,300——
2004-06-03$19.09$51.888,100——
2004-06-02$19.57$53.1811,900——
2004-06-01$19.41$52.7515,200——
2004-05-28$19.66$53.4314,700——
2004-05-27$19.47$52.9110,300——
2004-05-26$19.79$53.7819,500——
2004-05-25$19.64$53.3714,800——
2004-05-24$19.74$53.6424,800——
2004-05-21$19.51$53.0224,600——
2004-05-20$19.26$52.3419,700——
2004-05-19$19.47$52.9114,200——
2004-05-18$19.49$52.9715,300——
2004-05-17$19.34$52.5619,400——
2004-05-14$19.25$52.3112,000——
2004-05-13$19.50$52.998,900——
2004-05-12$19.92$54.1318,400——
2004-05-11$19.62$52.879,300——
2004-05-10$19.10$51.4727,100——
2004-05-07$19.35$52.1462,100——
2004-05-06$20.00$53.8936,400——
2004-05-05$20.34$54.8110,500——
2004-05-04$21.29$57.3712,200——
2004-05-03$21.46$57.8311,400——
2004-04-30$20.99$56.567,800——
2004-04-29$21.20$57.138,300——
2004-04-28$21.43$57.7511,600——
2004-04-27$21.45$57.8010,400——
2004-04-26$21.19$57.109,000——
2004-04-23$21.20$57.137,700——
2004-04-22$21.20$57.1313,700——
2004-04-21$20.86$56.212,900——
2004-04-20$20.69$55.756,600——
2004-04-19$21.12$56.9115,500——
2004-04-16$20.86$56.217,900——
2004-04-15$20.62$55.5712,100——
2004-04-14$20.68$55.735,500——
2004-04-13$20.77$55.9718,700——
2004-04-12$21.56$58.1011,500——
2004-04-08$21.04$56.7011,000——
2004-04-07$21.07$56.788,500——
2004-04-06$21.08$56.805,500——
2004-04-05$21.42$57.7221,600——
2004-04-02$21.30$57.4025,100——
2004-04-01$20.99$56.5614,400——
2004-03-31$20.70$55.788,200——
2004-03-30$20.22$54.494,800——
2004-03-29$20.20$54.4310,000——
2004-03-26$19.65$52.9510,000——
2004-03-25$20.18$54.3814,100——
2004-03-24$19.95$53.767,300——
2004-03-23$20.12$54.226,000——
2004-03-22$19.52$52.6022,900——
2004-03-19$19.55$52.6819,000——
2004-03-18$19.75$53.2211,000——
2004-03-17$20.17$54.359,700——
2004-03-16$20.16$54.3321,200——
2004-03-15$20.19$54.4122,800——
2004-03-12$20.75$55.928,600——
2004-03-11$19.88$53.5710,300——
2004-03-10$20.05$54.036,500——
2004-03-09$20.19$54.418,800——
2004-03-08$20.50$55.2413,300——
2004-03-05$20.62$55.576,800——
2004-03-04$20.68$55.735,300——
2004-03-03$20.55$55.383,700——
2004-03-02$20.51$55.275,900——
2004-03-01$20.66$55.6712,800——
2004-02-27$20.18$54.384,800——
2004-02-26$20.21$54.467,000——
2004-02-25$20.05$54.0311,700——
2004-02-24$20.62$55.5716,100——
2004-02-23$20.99$56.5618,000——
2004-02-20$20.78$56.0014,100——
2004-02-19$20.06$54.067,700——
2004-02-18$20.20$54.438,200——
2004-02-17$20.46$55.137,600——
2004-02-13$20.42$55.0312,600——
2004-02-12$21.01$56.6213,600——
2004-02-11$20.70$55.3419,800——
2004-02-10$20.54$54.9141,400——
2004-02-09$19.97$53.388,700——
2004-02-06$19.76$52.8210,800——
2004-02-05$19.50$52.1321,600——
2004-02-04$19.69$52.6431,300——
2004-02-03$20.47$54.7210,900——
2004-02-02$20.68$55.2814,900——
2004-01-30$20.77$55.528,100——
2004-01-29$20.81$55.637,100——
2004-01-28$20.82$55.669,100——
2004-01-27$20.85$55.747,900——
2004-01-26$20.87$55.794,900——
2004-01-23$20.93$55.9511,700——
2004-01-22$20.40$54.538,800——
2004-01-21$20.66$55.235,700——
2004-01-20$20.49$54.7711,800——
2004-01-16$20.17$53.928,100——
2004-01-15$19.91$53.226,600——
2004-01-14$20.41$54.566,800——
2004-01-13$20.50$54.8012,500——
2004-01-12$20.51$54.8317,200——
2004-01-09$20.30$54.276,400——
2004-01-08$20.80$55.6012,000——
2004-01-07$20.41$54.569,100——
2004-01-06$20.73$55.4218,300——
2004-01-05$20.74$55.4433,800——
2004-01-02$20.52$54.855,600——