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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.56$73.6043,500——
2012-12-28$19.18$72.1722,800——
2012-12-27$19.44$73.1549,600——
2012-12-26$19.22$72.3216,200——
2012-12-24$19.23$72.3627,000——
2012-12-21$19.26$72.47100,200——
2012-12-20$19.24$72.3925,700——
2012-12-19$19.14$72.0234,100——
2012-12-18$19.18$72.1726,800——
2012-12-17$18.83$70.8535,500——
2012-12-14$18.55$69.8026,700——
2012-12-13$18.77$70.6317,800——
2012-12-12$18.83$70.8515,900——
2012-12-11$19.13$71.9833,700——
2012-12-10$18.84$70.8929,700——
2012-12-07$18.58$69.9122,900——
2012-12-06$18.70$70.3621,900——
2012-12-05$18.66$70.2115,200——
2012-12-04$18.81$70.7822,300——
2012-12-03$18.65$70.1733,000——
2012-11-30$18.71$70.4043,700——
2012-11-29$19.02$71.5728,800——
2012-11-28$18.60$69.9927,400——
2012-11-27$18.22$68.5623,800——
2012-11-26$18.37$69.1216,000——
2012-11-23$18.21$68.5222,900——
2012-11-21$18.27$68.7429,800——
2012-11-20$18.26$68.7119,600——
2012-11-19$18.10$68.1024,600——
2012-11-16$17.84$67.1328,600——
2012-11-15$17.89$67.3139,100——
2012-11-14$17.63$66.3443,900——
2012-11-13$18.13$68.2230,800——
2012-11-12$18.52$68.989,800——
2012-11-09$18.65$69.4622,000——
2012-11-08$18.57$69.1627,500——
2012-11-07$18.55$69.0959,200——
2012-11-06$18.99$70.7364,700——
2012-11-05$19.24$71.6628,900——
2012-11-02$19.00$70.7634,400——
2012-11-01$19.18$71.4445,300——
2012-10-31$19.34$72.0338,100——
2012-10-26$19.20$71.5118,300——
2012-10-25$19.04$70.918,300——
2012-10-24$18.88$70.3211,800——
2012-10-23$18.73$69.7631,700——
2012-10-22$18.90$70.3913,600——
2012-10-19$18.86$70.2458,300——
2012-10-18$18.97$70.6520,600——
2012-10-17$19.17$71.4011,500——
2012-10-16$19.09$71.1030,100——
2012-10-15$19.33$71.9917,400——
2012-10-12$19.23$71.6211,500——
2012-10-11$19.27$71.7717,600——
2012-10-10$19.19$71.4746,900——
2012-10-09$19.24$71.669,900——
2012-10-08$19.29$71.848,200——
2012-10-05$19.39$72.2213,400——
2012-10-04$19.39$72.2218,500——
2012-10-03$19.27$71.7728,700——
2012-10-02$19.45$72.4417,500——
2012-10-01$19.34$72.0329,200——
2012-09-28$19.16$71.3613,400——
2012-09-27$19.32$71.9623,100——
2012-09-26$19.30$71.8859,300——
2012-09-25$19.29$71.8432,600——
2012-09-24$19.31$71.9227,800——
2012-09-21$19.23$71.6259,700——
2012-09-20$19.17$71.4013,000——
2012-09-19$19.24$71.6628,100——
2012-09-18$19.40$72.2545,400——
2012-09-17$19.16$71.3623,500——
2012-09-14$19.23$71.6244,400——
2012-09-13$19.43$72.3729,200——
2012-09-12$18.99$70.7313,800——
2012-09-11$18.91$70.4324,700——
2012-09-10$18.89$70.3519,300——
2012-09-07$19.04$70.9128,500——
2012-09-06$19.04$70.9140,400——
2012-09-05$18.83$70.1338,900——
2012-09-04$18.88$70.3231,600——
2012-08-31$18.75$69.8320,100——
2012-08-30$18.66$69.5013,600——
2012-08-29$18.80$70.0231,000——
2012-08-28$18.88$70.3220,900——
2012-08-27$18.77$69.9114,300——
2012-08-24$18.66$69.5023,000——
2012-08-23$18.70$69.6530,500——
2012-08-22$18.89$70.3510,600——
2012-08-21$19.07$71.0340,100——
2012-08-20$19.25$71.7015,100——
2012-08-17$19.37$72.1423,200——
2012-08-16$19.19$71.4728,300——
2012-08-15$19.09$71.1027,300——
2012-08-14$18.86$70.2419,700——
2012-08-13$18.97$70.6514,900——
2012-08-10$19.07$70.3417,900——
2012-08-09$18.72$69.0525,600——
2012-08-08$18.62$68.6834,200——
2012-08-07$18.88$69.6441,200——
2012-08-06$19.25$71.0049,600——
2012-08-03$19.04$70.2340,000——
2012-08-02$18.48$68.1634,400——
2012-08-01$18.57$68.4945,800——
2012-07-31$18.70$68.9740,500——
2012-07-30$18.93$69.8217,200——
2012-07-27$19.09$70.4147,600——
2012-07-26$18.84$69.4918,800——
2012-07-25$18.58$68.5323,900——
2012-07-24$18.48$68.1631,100——
2012-07-23$18.69$68.9324,100——
2012-07-20$19.03$70.1923,300——
2012-07-19$19.06$70.3012,100——
2012-07-18$19.12$70.5222,600——
2012-07-17$18.94$69.8615,000——
2012-07-16$18.91$69.7514,200——
2012-07-13$19.20$70.8229,100——
2012-07-12$18.99$70.0435,400——
2012-07-11$19.27$71.0716,700——
2012-07-10$19.13$70.5626,100——
2012-07-09$18.99$70.0415,600——
2012-07-06$18.98$70.0031,500——
2012-07-05$19.13$70.5626,200——
2012-07-03$19.38$71.4814,800——
2012-07-02$19.06$70.3041,400——
2012-06-29$19.00$70.0834,100——
2012-06-28$18.80$69.3427,700——
2012-06-27$18.74$69.1228,400——
2012-06-26$18.47$68.1218,800——
2012-06-25$18.46$68.0914,300——
2012-06-22$18.65$68.7992,800——
2012-06-21$18.21$67.1625,900——
2012-06-20$18.56$68.4613,100——
2012-06-19$18.60$68.6033,000——
2012-06-18$18.55$68.4236,300——
2012-06-15$18.59$68.5752,200——
2012-06-14$18.43$67.9823,200——
2012-06-13$18.30$67.5028,200——
2012-06-12$18.47$68.1218,300——
2012-06-11$18.32$67.5750,300——
2012-06-08$18.66$68.8215,500——
2012-06-07$18.59$68.5728,500——
2012-06-06$18.68$68.9028,300——
2012-06-05$18.56$68.4630,900——
2012-06-04$18.35$67.6832,700——
2012-06-01$18.03$66.5034,800——
2012-05-31$18.22$67.2048,500——
2012-05-30$18.13$66.8735,300——
2012-05-29$18.19$67.0914,500——
2012-05-25$18.21$67.1619,300——
2012-05-24$18.21$67.1620,800——
2012-05-23$18.09$66.7224,000——
2012-05-22$18.11$66.8033,000——
2012-05-21$18.28$67.4235,200——
2012-05-18$18.00$66.3943,400——
2012-05-17$18.03$66.5035,200——
2012-05-16$18.08$66.6814,400——
2012-05-15$18.16$66.9846,000——
2012-05-14$18.11$66.8031,800——
2012-05-11$18.21$67.1630,000——
2012-05-10$18.63$68.0317,000——
2012-05-09$18.55$67.7423,000——
2012-05-08$18.79$68.6226,000——
2012-05-07$18.71$68.3221,000——
2012-05-04$18.49$67.5232,300——
2012-05-03$18.65$68.1072,000——
2012-05-02$18.64$68.0730,800——
2012-05-01$18.39$67.1547,000——
2012-04-30$18.56$67.7834,000——
2012-04-27$18.62$67.9934,900——
2012-04-26$18.32$66.9018,200——
2012-04-25$18.39$67.1522,100——
2012-04-24$18.25$66.6422,500——
2012-04-23$18.03$65.8430,800——
2012-04-20$18.35$67.0141,400——
2012-04-19$18.01$65.7725,900——
2012-04-18$18.08$66.0220,400——
2012-04-17$18.23$66.5718,400——
2012-04-16$18.17$66.3513,700——
2012-04-13$18.04$65.8832,800——
2012-04-12$18.18$66.3928,400——
2012-04-11$18.16$66.3132,800——
2012-04-10$18.03$65.8437,100——
2012-04-09$18.28$66.7525,500——
2012-04-05$18.50$67.5632,900——
2012-04-04$18.45$67.3735,400——
2012-04-03$18.66$68.1424,100——
2012-04-02$18.92$69.0937,700——
2012-03-30$18.89$68.9846,800——
2012-03-29$18.74$68.4314,600——
2012-03-28$18.83$68.7638,400——
2012-03-27$18.82$68.7224,300——
2012-03-26$18.74$68.4348,400——
2012-03-23$18.57$67.8125,700——
2012-03-22$18.19$66.4219,700——
2012-03-21$18.27$66.7213,900——
2012-03-20$18.40$67.1925,100——
2012-03-19$18.54$67.7040,300——
2012-03-16$18.44$67.3456,400——
2012-03-15$18.23$66.5730,400——
2012-03-14$18.17$66.3574,600——
2012-03-13$18.89$68.9833,600——
2012-03-12$18.72$68.3631,300——
2012-03-09$18.45$67.3730,100——
2012-03-08$18.32$66.9024,100——
2012-03-07$18.26$66.6820,800——
2012-03-06$18.24$66.6125,400——
2012-03-05$18.47$67.4536,000——
2012-03-02$18.12$66.1745,800——
2012-03-01$18.37$67.0833,800——
2012-02-29$18.42$67.2649,300——
2012-02-28$18.62$67.9926,600——
2012-02-27$18.84$68.8017,200——
2012-02-24$18.88$68.9419,700——
2012-02-23$18.94$69.1630,300——
2012-02-22$18.60$67.9236,900——
2012-02-21$18.65$68.1024,400——
2012-02-17$18.95$69.2028,200——
2012-02-16$19.01$69.4225,700——
2012-02-15$18.67$68.1834,000——
2012-02-14$18.73$68.4022,700——
2012-02-13$18.81$68.6924,400——
2012-02-10$18.66$67.4738,700——
2012-02-09$18.96$68.5521,600——
2012-02-08$19.13$69.1640,200——
2012-02-07$19.01$68.7323,300——
2012-02-06$19.04$68.8457,600——
2012-02-03$19.31$69.8263,300——
2012-02-02$19.07$68.9538,300——
2012-02-01$19.18$69.3551,100——
2012-01-31$18.89$68.3039,400——
2012-01-30$18.95$68.5150,000——
2012-01-27$18.95$68.5149,400——
2012-01-26$18.94$68.4891,500——
2012-01-25$18.91$68.3758,100——
2012-01-24$18.81$68.0143,000——
2012-01-23$18.57$67.1437,700——
2012-01-20$18.71$67.6549,300——
2012-01-19$18.68$67.5437,400——
2012-01-18$18.77$67.8637,500——
2012-01-17$18.46$66.7443,300——
2012-01-13$18.50$66.8930,000——
2012-01-12$18.59$67.2124,500——
2012-01-11$18.67$67.5026,400——
2012-01-10$18.69$67.5728,800——
2012-01-09$18.43$66.6339,500——
2012-01-06$18.47$66.7847,500——
2012-01-05$18.50$66.8922,300——
2012-01-04$18.59$67.2131,600——
2012-01-03$18.88$68.2637,500——