MSEX: Middlesex Water Co.

As of Tuesday, August 18th, 2026

$ 58.82

+0.80 +1.37%

Open: 58.48
High: 59.77
Low: 58.37
Volume: 221,166
Previous Close on Monday, August 17th, 2026

$ 58.02

-0.71 -1.21%

Open: 57.94
High: 58.17
Low: 57.40
Volume: 163,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 58.48 59.77 58.37 58.82 221,166 +0.80 +1.37
2026-08-17 57.94 58.17 57.40 58.02 163,504 -0.71 -1.21
2026-08-14 58.83 59.08 58.18 58.73 77,352 -0.14 -0.24
2026-08-13 58.29 59.24 58.29 58.87 135,756 +0.60 +1.03
2026-08-12 58.02 58.97 58.02 58.27 84,585 -0.01 -0.02
2026-08-11 58.00 58.65 57.70 58.28 161,732 +0.54 +0.94
2026-08-10 58.00 58.13 56.95 57.74 137,554 -0.48 -0.82
2026-08-07 57.30 58.52 56.62 58.22 187,623 +0.85 +1.48
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 59.77
On 2026-08-18		 57.40
On 2026-08-17		 0.54 0.92 59.24
On 2026-08-13		 57.40
On 2026-08-17		 -3.11 58.54
10D 59.77
On 2026-08-18		 56.62
On 2026-08-07		 1.19 2.06 59.24
On 2026-08-13		 57.40
On 2026-08-17		 -3.11 58.17
20D 59.77
On 2026-08-18		 55.53
On 2026-07-27		 2.81 5.01 59.00
On 2026-07-31		 55.81
On 2026-08-04		 -5.42 57.48
WTD 59.77
On 2026-08-18		 57.40
On 2026-08-17		 0.09 0.14 58.17
On 2026-08-17		 58.17
On 2026-08-17		 0.00 58.42
MTD 59.77
On 2026-08-18		 55.81
On 2026-08-04		 1.52 2.64 58.81
On 2026-08-03		 55.81
On 2026-08-04		 -5.10 58.01
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
NEOG

Neogen Corp.

11.57 -0.30 -2.53 1,431,561
MSEX

Middlesex Water Co.

58.82 +0.80 +1.37 221,166