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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.47$335.1324,100——
2020-12-30$71.92$332.5834,100——
2020-12-29$71.75$331.8032,700——
2020-12-28$72.38$334.7122,800——
2020-12-24$71.20$329.2514,300——
2020-12-23$70.65$326.7131,700——
2020-12-22$70.53$326.1640,700——
2020-12-21$69.87$323.1044,800——
2020-12-18$71.63$331.24167,000——
2020-12-17$73.57$340.2138,300——
2020-12-16$73.04$337.7632,800——
2020-12-15$74.32$343.6840,400——
2020-12-14$73.53$340.0352,100——
2020-12-11$74.58$344.8841,000——
2020-12-10$73.46$339.7041,400——
2020-12-09$71.96$332.7734,400——
2020-12-08$70.63$326.6231,500——
2020-12-07$70.31$325.1441,900——
2020-12-04$70.63$326.6233,300——
2020-12-03$69.59$321.8124,900——
2020-12-02$70.48$325.9235,000——
2020-12-01$69.85$323.0143,800——
2020-11-30$68.49$316.7252,400——
2020-11-27$69.60$321.8534,700——
2020-11-25$71.21$329.3042,500——
2020-11-24$71.75$331.8051,800——
2020-11-23$70.91$327.9145,000——
2020-11-20$69.89$323.2040,800——
2020-11-19$69.70$322.3222,900——
2020-11-18$69.63$321.9935,100——
2020-11-17$71.75$331.8047,900——
2020-11-16$72.36$334.6238,900——
2020-11-13$71.06$328.6130,500——
2020-11-12$70.79$327.3634,900——
2020-11-11$73.26$337.5259,600——
2020-11-10$73.45$338.3954,900——
2020-11-09$68.58$315.9683,300——
2020-11-06$66.85$307.9923,700——
2020-11-05$67.56$311.2637,400——
2020-11-04$65.56$302.0421,500——
2020-11-03$67.90$312.8247,100——
2020-11-02$67.74$312.0964,500——
2020-10-30$64.14$295.5034,700——
2020-10-29$66.32$305.5424,200——
2020-10-28$66.82$307.8533,900——
2020-10-27$68.97$317.7526,600——
2020-10-26$68.74$316.6930,000——
2020-10-23$69.70$321.1227,500——
2020-10-22$68.61$316.0939,600——
2020-10-21$67.43$310.6621,000——
2020-10-20$66.47$306.2437,800——
2020-10-19$67.33$310.2037,400——
2020-10-16$66.88$308.1263,400——
2020-10-15$65.78$303.0628,600——
2020-10-14$64.65$297.8521,400——
2020-10-13$65.52$301.8624,800——
2020-10-12$67.04$308.8645,400——
2020-10-09$64.28$296.1522,800——
2020-10-08$64.32$296.3330,700——
2020-10-07$63.35$291.8647,500——
2020-10-06$62.94$289.9730,200——
2020-10-05$63.18$291.0827,100——
2020-10-02$63.02$290.3427,000——
2020-10-01$63.42$292.1838,100——
2020-09-30$62.15$286.3333,200——
2020-09-29$62.48$287.8523,600——
2020-09-28$62.37$287.3536,800——
2020-09-25$61.57$283.6628,000——
2020-09-24$60.63$279.3328,000——
2020-09-23$59.64$274.7741,600——
2020-09-22$61.57$283.6628,900——
2020-09-21$62.09$286.0644,600——
2020-09-18$62.42$287.58208,700——
2020-09-17$62.80$289.3332,000——
2020-09-16$63.82$294.0349,000——
2020-09-15$64.52$297.2542,100——
2020-09-14$63.75$293.7042,900——
2020-09-11$61.87$285.0432,100——
2020-09-10$63.04$290.4341,900——
2020-09-09$64.02$294.9574,600——
2020-09-08$62.36$287.3038,500——
2020-09-04$63.90$294.3926,900——
2020-09-03$64.52$297.2536,500——
2020-09-02$65.41$301.3528,500——
2020-09-01$64.10$295.3238,600——
2020-08-31$64.13$295.4540,400——
2020-08-28$64.83$298.6827,200——
2020-08-27$65.33$300.9846,900——
2020-08-26$64.09$295.2740,500——
2020-08-25$64.66$297.9025,200——
2020-08-24$64.78$298.4531,100——
2020-08-21$64.79$298.5033,600——
2020-08-20$65.24$300.5726,100——
2020-08-19$65.49$301.7228,100——
2020-08-18$66.55$306.6037,600——
2020-08-17$66.81$307.8024,500——
2020-08-14$67.43$310.6615,600——
2020-08-13$67.91$312.8731,000——
2020-08-12$68.16$312.8457,000——
2020-08-11$67.83$311.3334,600——
2020-08-10$69.35$318.3032,200——
2020-08-07$69.58$319.3649,400——
2020-08-06$66.10$303.3920,700——
2020-08-05$65.74$301.7322,100——
2020-08-04$65.60$301.0938,600——
2020-08-03$66.02$303.0247,500——
2020-07-31$64.06$294.0259,700——
2020-07-30$64.90$297.8828,200——
2020-07-29$67.36$309.1743,800——
2020-07-28$65.92$302.5626,300——
2020-07-27$66.08$303.2936,500——
2020-07-24$66.95$307.2946,600——
2020-07-23$67.11$308.0233,900——
2020-07-22$67.15$308.2142,000——
2020-07-21$67.00$307.5256,500——
2020-07-20$66.08$303.2952,600——
2020-07-17$66.53$305.3640,200——
2020-07-16$64.68$296.8783,600——
2020-07-15$64.02$293.8474,000——
2020-07-14$63.06$289.4340,100——
2020-07-13$62.76$288.0639,800——
2020-07-10$63.64$292.1053,100——
2020-07-09$62.35$286.1755,900——
2020-07-08$64.44$295.7735,400——
2020-07-07$64.58$296.4151,700——
2020-07-06$66.60$305.6868,900——
2020-07-02$67.65$310.5044,100——
2020-07-01$67.21$308.4867,000——
2020-06-30$67.18$308.3462,200——
2020-06-29$65.92$302.5680,700——
2020-06-26$61.50$282.27263,300——
2020-06-25$63.76$292.65104,000——
2020-06-24$64.73$297.1070,000——
2020-06-23$66.31$304.3548,500——
2020-06-22$66.48$305.1357,000——
2020-06-19$67.54$310.00111,900——
2020-06-18$68.10$312.5731,500——
2020-06-17$68.56$314.6840,000——
2020-06-16$69.38$318.4455,700——
2020-06-15$70.56$323.8698,000——
2020-06-12$68.04$312.2994,200——
2020-06-11$67.68$310.6486,500——
2020-06-10$68.85$316.0143,200——
2020-06-09$68.75$315.5536,100——
2020-06-08$69.42$318.6263,500——
2020-06-05$69.95$321.0677,800——
2020-06-04$68.45$314.1735,700——
2020-06-03$69.74$320.0959,800——
2020-06-02$68.29$313.4454,600——
2020-06-01$67.26$308.7162,300——
2020-05-29$67.86$311.4665,400——
2020-05-28$65.94$302.6565,100——
2020-05-27$66.52$305.3162,000——
2020-05-26$65.35$299.9476,100——
2020-05-22$63.80$292.8338,800——
2020-05-21$62.52$286.9644,000——
2020-05-20$62.36$286.2252,100——
2020-05-19$61.28$281.2655,900——
2020-05-18$63.55$291.68112,300——
2020-05-15$60.22$276.40100,000——
2020-05-14$59.62$273.64105,800——
2020-05-13$61.25$279.9551,100——
2020-05-12$61.15$279.4960,900——
2020-05-11$61.77$282.3347,300——
2020-05-08$62.10$283.8448,200——
2020-05-07$61.88$282.8356,200——
2020-05-06$61.11$279.3169,400——
2020-05-05$61.81$282.5171,900——
2020-05-04$61.04$278.99113,800——
2020-05-01$60.01$274.2883,500——
2020-04-30$60.30$275.61117,100——
2020-04-29$62.75$286.81191,800——
2020-04-28$60.50$276.5267,600——
2020-04-27$59.20$270.5844,600——
2020-04-24$59.10$270.1251,100——
2020-04-23$58.66$268.1156,600——
2020-04-22$58.77$268.6248,000——
2020-04-21$57.00$260.5342,400——
2020-04-20$58.52$267.4733,000——
2020-04-17$61.36$280.4553,700——
2020-04-16$60.29$275.5660,600——
2020-04-15$59.00$269.6765,100——
2020-04-14$63.30$289.3275,400——
2020-04-13$62.37$285.0739,800——
2020-04-09$62.94$287.6877,500——
2020-04-08$60.56$276.8068,400——
2020-04-07$58.28$266.3892,400——
2020-04-06$60.88$278.2678,700——
2020-04-03$56.66$258.9747,000——
2020-04-02$57.64$263.4570,400——
2020-04-01$54.24$247.9164,200——
2020-03-31$60.12$274.7976,500——
2020-03-30$61.47$280.9693,400——
2020-03-27$57.23$261.5870,900——
2020-03-26$55.65$254.36138,600——
2020-03-25$53.82$245.9971,500——
2020-03-24$56.39$257.7498,400——
2020-03-23$54.88$250.84114,300——
2020-03-20$56.86$259.89173,700——
2020-03-19$57.39$262.31119,900——
2020-03-18$56.31$257.37108,100——
2020-03-17$61.35$280.41121,900——
2020-03-16$49.45$226.02108,800——
2020-03-13$55.54$253.85169,200——
2020-03-12$53.61$245.03121,600——
2020-03-11$58.52$267.4777,700——
2020-03-10$65.08$297.4685,200——
2020-03-09$64.08$292.8970,600——
2020-03-06$67.61$309.0275,600——
2020-03-05$65.67$300.1570,700——
2020-03-04$66.47$303.8164,700——
2020-03-03$63.26$289.1482,900——
2020-03-02$64.43$294.4980,600——
2020-02-28$59.47$271.82163,000——
2020-02-27$61.90$282.9267,900——
2020-02-26$65.53$299.5144,000——
2020-02-25$64.84$296.3651,800——
2020-02-24$66.84$305.5041,700——
2020-02-21$68.26$311.9939,700——
2020-02-20$67.61$309.0243,800——
2020-02-19$67.88$310.2541,000——
2020-02-18$69.45$317.4333,200——
2020-02-14$69.26$316.5633,100——
2020-02-13$69.44$317.3851,400——
2020-02-12$68.14$310.2743,500——
2020-02-11$67.71$308.3140,200——
2020-02-10$68.72$312.9128,300——
2020-02-07$68.15$310.3233,900——
2020-02-06$67.97$309.5031,000——
2020-02-05$67.46$307.1856,500——
2020-02-04$66.57$303.1254,900——
2020-02-03$66.44$302.5346,200——
2020-01-31$65.26$297.1648,200——
2020-01-30$66.91$304.6743,200——
2020-01-29$66.87$304.4957,200——
2020-01-28$66.30$301.8945,900——
2020-01-27$65.97$300.3965,700——
2020-01-24$65.89$300.0355,000——
2020-01-23$66.70$303.7268,100——
2020-01-22$66.74$303.9068,200——
2020-01-21$66.54$302.9983,200——
2020-01-17$66.13$301.1279,000——
2020-01-16$64.77$294.9351,100——
2020-01-15$63.28$288.1435,200——
2020-01-14$62.21$283.2741,300——
2020-01-13$62.66$285.3249,500——
2020-01-10$61.34$279.3155,400——
2020-01-09$61.43$279.7258,200——
2020-01-08$61.30$279.13123,700——
2020-01-07$60.95$277.5362,000——
2020-01-06$61.34$279.3172,600——
2020-01-03$62.25$283.4563,000——
2020-01-02$62.22$283.3255,900——