MSEX: Middlesex Water Co.

As of Thursday, July 2nd, 2026

$ 57.55

+0.98 +1.73%

Open: 56.50
High: 57.99
Low: 56.50
Volume: 212,567
Previous Close on Wednesday, July 1st, 2026

$ 56.57

+0.41 +0.73%

Open: 56.13
High: 57.15
Low: 55.15
Volume: 194,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 56.50 57.99 56.50 57.55 212,567 +0.98 +1.73
2026-07-01 56.13 57.15 55.15 56.57 194,503 +0.41 +0.73
2026-06-30 56.07 57.22 55.60 56.16 18,336 +0.13 +0.23
2026-06-29 55.46 56.24 54.88 56.03 174,533 +0.55 +0.99
2026-06-26 54.99 55.52 54.60 55.48 497,517 +0.90 +1.65
2026-06-25 54.29 54.90 53.86 54.58 148,085 +0.56 +1.04
2026-06-24 53.14 54.08 53.14 54.02 193,543 +1.16 +2.19
2026-06-23 52.28 53.11 51.95 52.86 123,656 +1.08 +2.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 57.99
On 2026-07-02		 54.60
On 2026-06-26		 2.97 5.44 57.22
On 2026-06-30		 55.15
On 2026-07-01		 -3.62 56.36
10D 57.99
On 2026-07-02		 51.52
On 2026-06-22		 5.71 11.01 57.22
On 2026-06-30		 55.15
On 2026-07-01		 -3.62 54.71
20D 57.99
On 2026-07-02		 51.44
On 2026-06-17		 5.62 10.82 54.97
On 2026-06-10		 51.44
On 2026-06-17		 -6.42 53.77
WTD 57.99
On 2026-07-02		 54.88
On 2026-06-29		 2.07 3.73 57.22
On 2026-06-30		 55.15
On 2026-07-01		 -3.62 56.58
MTD 57.99
On 2026-07-02		 55.15
On 2026-07-01		 1.39 2.48 57.15
On 2026-07-01		 57.15
On 2026-07-01		 0.00 57.06
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

57.55 +0.98 +1.73 212,567