MSEX: Middlesex Water Co.

As of Friday, July 17th, 2026

$ 57.44

+0.46 +0.81%

Open: 57.57
High: 58.18
Low: 56.80
Volume: 267,716
Previous Close on Thursday, July 16th, 2026

$ 56.98

+2.22 +4.05%

Open: 54.92
High: 57.03
Low: 54.92
Volume: 159,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 57.57 58.18 56.80 57.44 267,716 +0.46 +0.81
2026-07-16 54.92 57.03 54.92 56.98 159,196 +2.22 +4.05
2026-07-15 55.37 56.15 54.44 54.76 188,912 -0.61 -1.10
2026-07-14 55.63 56.20 55.24 55.37 143,061 -0.05 -0.09
2026-07-13 55.10 55.63 54.74 55.42 139,837 +0.41 +0.75
2026-07-10 54.84 55.65 54.69 55.01 169,098 +0.48 +0.88
2026-07-09 54.84 55.05 53.08 54.53 963,799 -0.31 -0.57
2026-07-08 56.07 56.81 54.62 54.84 372,749 -0.98 -1.76
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 58.18
On 2026-07-17		 54.44
On 2026-07-15		 2.43 4.42 56.20
On 2026-07-14		 54.44
On 2026-07-15		 -3.14 55.99
10D 58.18
On 2026-07-17		 53.08
On 2026-07-09		 -0.11 -0.19 58.10
On 2026-07-07		 53.08
On 2026-07-09		 -8.64 55.68
20D 58.18
On 2026-07-17		 51.52
On 2026-06-22		 5.60 10.80 58.10
On 2026-07-07		 53.08
On 2026-07-09		 -8.64 55.19
WTD 58.18
On 2026-07-17		 54.44
On 2026-07-15		 2.43 4.42 56.20
On 2026-07-14		 54.44
On 2026-07-15		 -3.14 55.99
MTD 58.18
On 2026-07-17		 53.08
On 2026-07-09		 1.28 2.28 58.10
On 2026-07-07		 53.08
On 2026-07-09		 -8.64 55.91
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

57.44 +0.46 +0.81 267,716