MSEX: Middlesex Water Co.

As of Thursday, July 16th, 2026

$ 56.98

+2.22 +4.05%

Open: 54.92
High: 57.03
Low: 54.92
Volume: 159,196
Previous Close on Wednesday, July 15th, 2026

$ 54.76

-0.61 -1.10%

Open: 55.37
High: 56.15
Low: 54.44
Volume: 188,912

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-07 56.89 58.10 55.79 55.82 177,689 -0.81 -1.43
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 57.03
On 2026-07-16		 54.44
On 2026-07-15		 2.45 4.49 56.20
On 2026-07-14		 54.44
On 2026-07-15		 -3.14 55.51
10D 58.10
On 2026-07-07		 53.08
On 2026-07-09		 0.41 0.72 58.10
On 2026-07-07		 53.08
On 2026-07-09		 -8.64 55.69
20D 58.10
On 2026-07-07		 51.44
On 2026-06-17		 4.50 8.57 58.10
On 2026-07-07		 53.08
On 2026-07-09		 -8.64 54.91
WTD 57.03
On 2026-07-16		 54.44
On 2026-07-15		 1.97 3.58 56.20
On 2026-07-14		 54.44
On 2026-07-15		 -3.14 55.63
MTD 58.10
On 2026-07-07		 53.08
On 2026-07-09		 0.82 1.46 58.10
On 2026-07-07		 53.08
On 2026-07-09		 -8.64 55.77
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

56.98 +2.22 +4.05 159,196