5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
+12.83%
6 MONTH PERFORMANCE
+5.76%
YEAR-TO-DATE PERFORMANCE
+16.18%
1 YEAR PERFORMANCE
+10.47%
Middlesex Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $58.83 | $58.99 (0.27%) | $59.50 | $58.58 | 4.16 K | |
| 08/13/2026 | $58.29 | $58.87 (1%) | $59.24 | $58.29 | 135.80 K | $1.10 B |
| 08/12/2026 | $58.02 | $58.27 (0.43%) | $58.97 | $58.02 | 84.60 K | $1.09 B |
| 08/11/2026 | $58.00 | $58.28 (0.48%) | $58.65 | $57.70 | 161.74 K | $1.09 B |
| 08/10/2026 | $58.00 | $57.74 (-0.45%) | $58.13 | $56.95 | 137.60 K | $1.08 B |
| 08/07/2026 | $57.30 | $58.22 (1.61%) | $58.52 | $56.62 | 187.62 K | $1.09 B |
| 08/06/2026 | $57.91 | $57.37 (-0.93%) | $58.45 | $57.10 | 133.70 K | $1.07 B |
| 08/05/2026 | $57.91 | $57.35 (-0.97%) | $58.02 | $57.00 | 95.90 K | $1.07 B |
| 08/04/2026 | $56.89 | $57.63 (1.3%) | $57.68 | $55.81 | 172.18 K | $1.08 B |
| 08/03/2026 | $57.50 | $56.85 (-1.13%) | $58.81 | $56.81 | 170.30 K | $1.06 B |
| 07/31/2026 | $57.78 | $57.30 (-0.83%) | $59.00 | $56.82 | 213.21 K | $1.07 B |
| 07/30/2026 | $57.07 | $55.81 (-2.21%) | $57.55 | $55.69 | 122.22 K | $1.04 B |
| 07/29/2026 | $57.93 | $57.25 (-1.17%) | $58.40 | $56.66 | 94.43 K | $1.07 B |
| 07/28/2026 | $56.77 | $57.86 (1.92%) | $58.87 | $56.77 | 89.81 K | $1.08 B |
| 07/27/2026 | $56.19 | $56.17 (-0.04%) | $56.53 | $55.53 | 123.80 K | $1.03 B |
| 07/24/2026 | $56.56 | $56.19 (-0.65%) | $56.99 | $56.08 | 114.60 K | $1.03 B |
| 07/23/2026 | $56.12 | $56.31 (0.34%) | $57.10 | $55.96 | 146.24 K | $1.04 B |
| 07/22/2026 | $56.01 | $56.58 (1.02%) | $56.95 | $55.99 | 93.60 K | $1.04 B |
| 07/21/2026 | $56.22 | $56.01 (-0.37%) | $56.96 | $55.56 | 119.50 K | $1.03 B |
| 07/20/2026 | $57.26 | $56.79 (-0.82%) | $57.81 | $56.25 | 119.54 K | $1.05 B |
| 07/17/2026 | $57.57 | $57.44 (-0.23%) | $58.18 | $56.80 | 269.14 K | $1.06 B |
| 07/16/2026 | $54.92 | $56.98 (3.75%) | $57.03 | $54.92 | 166.80 K | $1.05 B |
| 07/15/2026 | $55.37 | $54.76 (-1.1%) | $56.15 | $54.44 | 188.94 K | $1.01 B |
| 07/14/2026 | $55.63 | $55.37 (-0.47%) | $56.20 | $55.24 | 143.10 K | $1.02 B |
| 07/13/2026 | $55.10 | $55.42 (0.58%) | $55.63 | $54.74 | 139.88 K | $1.02 B |
| 07/10/2026 | $54.84 | $55.01 (0.31%) | $55.65 | $54.69 | 169.10 K | $1.01 B |
| 07/09/2026 | $54.84 | $54.53 (-0.57%) | $55.05 | $53.08 | 973.10 K | $1.00 B |
| 07/08/2026 | $56.07 | $54.84 (-2.19%) | $56.81 | $54.62 | 372.75 K | $1.01 B |
| 07/07/2026 | $56.89 | $55.82 (-1.88%) | $58.10 | $55.79 | 177.80 K | $1.03 B |
| 07/06/2026 | $57.40 | $56.63 (-1.34%) | $57.40 | $56.33 | 104.02 K | $1.04 B |
| 07/02/2026 | $56.50 | $57.55 (1.86%) | $57.99 | $56.50 | 212.60 K | $1.06 B |
| 07/01/2026 | $56.13 | $56.57 (0.78%) | $57.15 | $55.15 | 194.50 K | $1.04 B |
| 06/30/2026 | $56.07 | $56.16 (0.16%) | $57.22 | $55.60 | 183.50 K | $1.03 B |
| 06/29/2026 | $55.46 | $56.03 (1.03%) | $56.24 | $54.88 | 174.64 K | $1.03 B |
| 06/26/2026 | $54.99 | $55.48 (0.89%) | $55.52 | $54.60 | 497.52 K | $1.02 B |
| 06/25/2026 | $54.29 | $54.58 (0.53%) | $54.90 | $53.86 | 148.09 K | $1.00 B |
| 06/24/2026 | $53.14 | $54.02 (1.66%) | $54.08 | $53.14 | 193.60 K | $994.18 M |
| 06/23/2026 | $52.28 | $52.86 (1.11%) | $53.11 | $51.95 | 123.70 K | $972.84 M |
| 06/22/2026 | $51.84 | $51.78 (-0.12%) | $52.43 | $51.52 | 150.72 K | $952.96 M |
| 06/18/2026 | $52.25 | $52.06 (-0.36%) | $52.58 | $51.61 | 269.70 K | $958.11 M |
| 06/17/2026 | $52.39 | $51.84 (-1.05%) | $52.66 | $51.44 | 195.70 K | $954.06 M |
| 06/16/2026 | $52.71 | $52.48 (-0.44%) | $53.28 | $52.34 | 182.60 K | $965.84 M |
| 06/15/2026 | $52.66 | $52.71 (0.09%) | $53.05 | $52.04 | 133.40 K | $970.07 M |
| 06/12/2026 | $52.51 | $52.95 (0.84%) | $53.64 | $52.44 | 85.80 K | $974.49 M |
| 06/11/2026 | $53.72 | $52.46 (-2.35%) | $54.73 | $52.39 | 225.20 K | $965.47 M |
| 06/10/2026 | $54.34 | $53.72 (-1.14%) | $54.97 | $53.48 | 122.40 K | $988.66 M |
| 06/09/2026 | $52.97 | $53.85 (1.66%) | $54.47 | $52.51 | 127.24 K | $991.06 M |
| 06/08/2026 | $53.37 | $52.62 (-1.41%) | $53.65 | $52.50 | 83.70 K | $968.42 M |
| 06/05/2026 | $52.77 | $53.37 (1.14%) | $53.90 | $52.46 | 82.90 K | $982.22 M |
| 06/04/2026 | $52.64 | $52.38 (-0.49%) | $53.19 | $52.06 | 85.80 K | $964.00 M |
| 06/03/2026 | $52.72 | $51.93 (-1.5%) | $53.11 | $51.76 | 136.04 K | $955.72 M |
| 06/02/2026 | $51.45 | $52.71 (2.45%) | $52.79 | $51.45 | 120.82 K | $970.07 M |
| 06/01/2026 | $52.31 | $51.78 (-1.01%) | $52.45 | $51.48 | 110.36 K | $952.96 M |
| 05/29/2026 | $52.01 | $52.53 (1%) | $52.78 | $51.78 | 146.80 K | $966.76 M |
| 05/28/2026 | $52.33 | $52.18 (-0.29%) | $53.02 | $51.90 | 92.40 K | $960.32 M |
| 05/27/2026 | $52.33 | $52.66 (0.63%) | $52.94 | $51.87 | 95.20 K | $969.15 M |
| 05/26/2026 | $52.02 | $52.08 (0.12%) | $52.30 | $51.58 | 108.45 K | $958.48 M |
| 05/22/2026 | $51.78 | $52.11 (0.64%) | $52.52 | $51.47 | 173.31 K | $959.03 M |
| 05/21/2026 | $50.99 | $51.75 (1.49%) | $52.02 | $50.81 | 90.60 K | $952.41 M |
| 05/20/2026 | $50.84 | $51.26 (0.83%) | $51.43 | $50.62 | 137.10 K | $943.39 M |
| 05/19/2026 | $51.07 | $50.97 (-0.2%) | $51.78 | $50.72 | 78.61 K | $938.05 M |
| 05/18/2026 | $50.58 | $51.07 (0.97%) | $51.83 | $50.58 | 121.40 K | $939.89 M |
| 05/15/2026 | $51.33 | $50.27 (-2.07%) | $51.43 | $50.24 | 109.55 K | $925.17 M |
| 05/14/2026 | $52.23 | $51.92 (-0.59%) | $52.87 | $51.56 | 98.60 K | $955.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
