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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.57$289.4670,500——
2019-12-30$63.56$289.4265,500——
2019-12-27$63.46$288.9681,300——
2019-12-26$63.23$287.9247,200——
2019-12-24$63.00$286.8733,300——
2019-12-23$62.55$284.8261,800——
2019-12-20$62.88$286.32210,500——
2019-12-19$63.34$288.4259,700——
2019-12-18$63.40$288.69100,800——
2019-12-17$63.24$287.9692,800——
2019-12-16$63.74$290.2452,900——
2019-12-13$62.79$285.9171,900——
2019-12-12$63.12$287.4188,300——
2019-12-11$64.17$292.2058,200——
2019-12-10$63.39$288.6498,600——
2019-12-09$63.15$287.5545,100——
2019-12-06$63.37$288.5569,600——
2019-12-05$62.55$284.8276,700——
2019-12-04$62.29$283.6373,600——
2019-12-03$61.56$280.3177,300——
2019-12-02$61.66$280.7753,400——
2019-11-29$62.81$286.0034,500——
2019-11-27$62.67$285.3769,700——
2019-11-26$61.82$281.4985,100——
2019-11-25$62.05$282.5471,500——
2019-11-22$61.50$280.0473,000——
2019-11-21$62.39$284.09115,700——
2019-11-20$63.50$289.14285,400——
2019-11-19$62.04$282.5074,000——
2019-11-18$60.56$275.7652,100——
2019-11-15$60.04$273.3953,100——
2019-11-14$60.30$274.5755,000——
2019-11-13$60.84$275.8744,600——
2019-11-12$60.31$273.4676,000——
2019-11-11$59.03$267.6696,400——
2019-11-08$59.39$269.29127,700——
2019-11-07$61.07$276.9157,500——
2019-11-06$63.57$288.2542,800——
2019-11-05$63.17$286.4360,900——
2019-11-04$64.72$293.4667,200——
2019-11-01$66.50$301.5374,900——
2019-10-31$67.25$304.9339,900——
2019-10-30$66.19$300.1342,300——
2019-10-29$65.03$294.8740,500——
2019-10-28$64.78$293.7326,000——
2019-10-25$65.29$296.0434,100——
2019-10-24$65.58$297.3645,400——
2019-10-23$66.29$300.5863,700——
2019-10-22$65.89$298.7639,500——
2019-10-21$65.12$295.2752,100——
2019-10-18$65.11$295.2354,800——
2019-10-17$65.49$296.9548,800——
2019-10-16$64.71$293.4145,800——
2019-10-15$64.08$290.5631,700——
2019-10-14$64.38$291.9226,300——
2019-10-11$64.84$294.0063,000——
2019-10-10$64.48$292.3731,800——
2019-10-09$64.27$291.4251,800——
2019-10-08$63.74$289.0259,100——
2019-10-07$64.22$291.1999,300——
2019-10-04$64.61$292.9681,100——
2019-10-03$63.29$286.9859,300——
2019-10-02$63.80$289.2960,000——
2019-10-01$64.37$291.8767,300——
2019-09-30$64.96$294.5572,200——
2019-09-27$65.07$295.0577,700——
2019-09-26$64.72$293.4689,600——
2019-09-25$64.46$292.28149,400——
2019-09-24$62.82$284.8462,100——
2019-09-23$62.87$285.0758,300——
2019-09-20$63.66$288.65138,600——
2019-09-19$64.12$290.7463,700——
2019-09-18$63.54$288.1161,600——
2019-09-17$63.10$286.1162,600——
2019-09-16$61.85$280.4566,400——
2019-09-13$61.89$280.6357,100——
2019-09-12$61.61$279.3668,300——
2019-09-11$60.51$274.3772,400——
2019-09-10$58.97$267.3957,100——
2019-09-09$58.36$264.6281,100——
2019-09-06$60.30$273.4254,000——
2019-09-05$61.29$277.9159,500——
2019-09-04$61.19$277.4560,100——
2019-09-03$61.42$278.5067,100——
2019-08-30$61.04$276.7741,100——
2019-08-29$60.94$276.3241,300——
2019-08-28$59.96$271.8846,800——
2019-08-27$59.78$271.0687,100——
2019-08-26$60.73$275.3755,300——
2019-08-23$59.54$269.9771,100——
2019-08-22$61.19$277.4565,200——
2019-08-21$60.43$274.0170,200——
2019-08-20$60.47$274.1954,900——
2019-08-19$60.95$276.3776,700——
2019-08-16$60.81$275.7364,600——
2019-08-15$60.41$273.9266,800——
2019-08-14$59.91$271.6553,500——
2019-08-13$60.38$272.6944,700——
2019-08-12$59.66$269.4467,500——
2019-08-09$59.60$269.1755,000——
2019-08-08$59.08$266.8296,000——
2019-08-07$57.53$259.8236,200——
2019-08-06$57.39$259.1977,900——
2019-08-05$56.84$256.70160,000——
2019-08-02$58.02$262.03146,200——
2019-08-01$58.03$262.08121,500——
2019-07-31$62.63$282.8594,900——
2019-07-30$62.07$280.3366,200——
2019-07-29$61.40$277.3045,200——
2019-07-26$61.43$277.4348,200——
2019-07-25$60.44$272.9652,900——
2019-07-24$60.82$274.6860,900——
2019-07-23$60.09$271.3836,900——
2019-07-22$59.93$270.6652,100——
2019-07-19$59.45$268.4932,400——
2019-07-18$60.58$273.6049,500——
2019-07-17$60.64$273.8742,300——
2019-07-16$59.53$268.8533,200——
2019-07-15$59.10$266.9124,700——
2019-07-12$59.49$268.6746,500——
2019-07-11$60.17$271.7444,900——
2019-07-10$61.00$275.4937,800——
2019-07-09$60.90$275.0436,000——
2019-07-08$62.05$280.2334,300——
2019-07-05$62.28$281.2747,400——
2019-07-03$61.73$278.7933,700——
2019-07-02$60.89$275.0063,300——
2019-07-01$59.36$268.0989,000——
2019-06-28$59.25$267.59239,000——
2019-06-27$58.48$264.11130,400——
2019-06-26$58.69$265.0691,100——
2019-06-25$60.06$271.2553,300——
2019-06-24$60.12$271.5276,600——
2019-06-21$60.18$271.79118,700——
2019-06-20$60.67$274.0063,900——
2019-06-19$60.00$270.9875,900——
2019-06-18$59.28$267.7280,000——
2019-06-17$60.89$275.0060,000——
2019-06-14$61.87$279.4276,900——
2019-06-13$61.01$275.5478,900——
2019-06-12$61.06$275.7665,500——
2019-06-11$59.12$267.0058,000——
2019-06-10$58.33$263.4345,700——
2019-06-07$59.21$267.4150,800——
2019-06-06$59.44$268.4554,300——
2019-06-05$59.60$269.1799,300——
2019-06-04$58.90$266.0169,900——
2019-06-03$59.25$267.5959,400——
2019-05-31$59.16$267.1844,200——
2019-05-30$58.45$263.9842,000——
2019-05-29$59.30$267.8256,400——
2019-05-28$60.56$273.5167,400——
2019-05-24$61.00$275.4927,700——
2019-05-23$60.55$273.4663,000——
2019-05-22$61.82$279.2055,900——
2019-05-21$61.51$277.8043,200——
2019-05-20$61.00$275.4919,500——
2019-05-17$60.79$274.5428,400——
2019-05-16$61.05$275.7233,900——
2019-05-15$60.45$273.0130,100——
2019-05-14$60.98$275.4047,000——
2019-05-13$62.20$279.8365,200——
2019-05-10$60.60$272.6342,700——
2019-05-09$59.84$269.2138,400——
2019-05-08$59.37$267.1071,600——
2019-05-07$56.79$255.4931,700——
2019-05-06$57.94$260.6627,900——
2019-05-03$57.83$260.1739,600——
2019-05-02$56.43$253.8736,700——
2019-05-01$56.75$255.3163,800——
2019-04-30$57.99$260.8958,400——
2019-04-29$56.98$256.3436,200——
2019-04-26$56.62$254.7257,700——
2019-04-25$55.81$251.0839,400——
2019-04-24$55.30$248.7939,900——
2019-04-23$54.20$243.8436,800——
2019-04-22$53.79$241.9928,500——
2019-04-18$54.29$244.2437,200——
2019-04-17$53.89$242.4459,400——
2019-04-16$53.17$239.2050,400——
2019-04-15$54.27$244.1529,800——
2019-04-12$53.89$242.4438,700——
2019-04-11$54.04$243.1224,200——
2019-04-10$54.48$245.1026,700——
2019-04-09$53.76$241.8634,200——
2019-04-08$54.42$244.8359,000——
2019-04-05$55.57$250.00118,000——
2019-04-04$54.80$246.5441,000——
2019-04-03$54.52$245.2861,000——
2019-04-02$54.37$244.60199,500——
2019-04-01$55.07$247.7570,700——
2019-03-29$55.99$251.8961,500——
2019-03-28$55.73$250.7237,800——
2019-03-27$57.06$256.7040,900——
2019-03-26$57.91$260.53112,400——
2019-03-25$57.10$256.8835,700——
2019-03-22$56.52$254.2746,400——
2019-03-21$58.60$263.6334,400——
2019-03-20$57.31$257.8347,500——
2019-03-19$56.59$254.5933,800——
2019-03-18$57.76$259.8539,200——
2019-03-15$58.38$262.64180,600——
2019-03-14$58.38$262.6433,800——
2019-03-13$59.32$266.8729,600——
2019-03-12$59.92$269.5740,000——
2019-03-11$59.72$268.6764,800——
2019-03-08$57.55$258.9126,000——
2019-03-07$57.36$258.0555,500——
2019-03-06$56.90$255.9837,200——
2019-03-05$58.30$262.2829,500——
2019-03-04$58.56$263.4544,400——
2019-03-01$58.51$263.2343,000——
2019-02-28$58.87$264.8544,200——
2019-02-27$58.86$264.8038,900——
2019-02-26$58.45$262.9652,700——
2019-02-25$57.78$259.9447,400——
2019-02-22$59.17$266.2037,500——
2019-02-21$57.97$260.8025,700——
2019-02-20$57.82$260.1234,800——
2019-02-19$57.55$258.9124,100——
2019-02-15$57.08$256.7957,400——
2019-02-14$55.27$248.6528,800——
2019-02-13$55.78$249.8714,400——
2019-02-12$56.13$251.4330,000——
2019-02-11$55.90$250.4016,000——
2019-02-08$55.53$248.7534,600——
2019-02-07$54.08$242.2543,500——
2019-02-06$54.17$242.6555,600——
2019-02-05$54.71$245.0747,500——
2019-02-04$55.37$248.0362,300——
2019-02-01$54.98$246.2848,200——
2019-01-31$56.20$251.7549,400——
2019-01-30$54.44$243.8643,200——
2019-01-29$54.58$244.4951,300——
2019-01-28$54.95$246.1532,400——
2019-01-25$56.12$251.3939,300——
2019-01-24$57.97$259.6849,400——
2019-01-23$56.07$251.1767,000——
2019-01-22$54.65$244.8057,600——
2019-01-18$55.53$248.7535,700——
2019-01-17$55.85$250.1835,500——
2019-01-16$54.90$245.9238,000——
2019-01-15$54.41$243.7334,600——
2019-01-14$53.45$239.4347,600——
2019-01-11$55.47$248.4827,800——
2019-01-10$55.87$250.2771,800——
2019-01-09$55.24$247.45110,700——
2019-01-08$54.70$245.0397,400——
2019-01-07$52.83$236.6574,000——
2019-01-04$52.95$237.1957,800——
2019-01-03$52.54$235.3566,000——
2019-01-02$51.85$232.2668,000——