MSEX: Middlesex Water Co.

As of Friday, October 2nd, 2026

$ 53.56

+1.13 +2.16%

Open: 52.83
High: 53.88
Low: 52.61
Volume: 132,364
Previous Close on Thursday, October 1st, 2026

$ 52.43

-0.54 -1.02%

Open: 52.58
High: 52.95
Low: 51.82
Volume: 124,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 52.83 53.88 52.61 53.56 132,364 +1.13 +2.16
2026-10-01 52.58 52.95 51.82 52.43 124,872 -0.54 -1.02
2026-09-30 53.22 53.48 52.80 52.97 143,035 -0.23 -0.43
2026-09-29 52.50 53.28 52.15 53.20 152,749 +0.75 +1.43
2026-09-28 53.48 53.51 52.29 52.45 135,417 -1.02 -1.91
2026-09-25 53.16 53.50 52.45 53.47 176,725 +0.56 +1.06
2026-09-24 53.67 53.68 52.85 52.91 123,555 -0.74 -1.38
2026-09-23 54.90 54.90 53.26 53.65 99,789 -1.27 -2.31
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 53.88
On 2026-10-02		 51.82
On 2026-10-01		 0.09 0.17 53.51
On 2026-09-28		 51.82
On 2026-10-01		 -3.15 52.92
10D 55.76
On 2026-09-21		 51.82
On 2026-10-01		 -1.76 -3.18 55.76
On 2026-09-21		 51.82
On 2026-10-01		 -7.07 53.48
20D 58.78
On 2026-09-08		 51.82
On 2026-10-01		 -4.92 -8.41 58.78
On 2026-09-08		 51.82
On 2026-10-01		 -11.84 55.17
WTD 53.88
On 2026-10-02		 51.82
On 2026-10-01		 0.09 0.17 53.51
On 2026-09-28		 51.82
On 2026-10-01		 -3.15 52.92
MTD 53.88
On 2026-10-02		 51.82
On 2026-10-01		 0.59 1.11 52.95
On 2026-10-01		 52.95
On 2026-10-01		 0.00 53.00
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

53.56 +1.13 +2.16 132,364