MSEX: Middlesex Water Co.

As of Friday, June 26th, 2026

$ 54.58

-- 0 0%

Open: 54.58
High: 54.58
Low: 54.58
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 54.58

+0.56 +1.04%

Open: 54.29
High: 54.90
Low: 53.86
Volume: 148,085

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-06-22 51.84 52.43 51.52 51.78 150,669 -0.28 -0.54
2026-06-18 52.25 52.58 51.61 52.06 269,679 +0.22 +0.42
2026-06-17 52.39 52.66 51.44 51.84 195,698 -0.64 -1.22
2026-06-16 52.71 53.28 52.34 52.48 182,541 -0.23 -0.44
2026-06-15 52.66 53.05 52.04 52.71 133,373 -0.24 -0.44
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 54.90
On 2026-06-25		 51.52
On 2026-06-22		 2.74 5.29 52.58
On 2026-06-18		 51.52
On 2026-06-22		 -2.03 53.06
10D 54.90
On 2026-06-25		 51.44
On 2026-06-17		 0.86 1.60 54.73
On 2026-06-11		 51.44
On 2026-06-17		 -6.01 52.77
20D 54.97
On 2026-06-10		 51.44
On 2026-06-17		 1.92 3.65 54.97
On 2026-06-10		 51.44
On 2026-06-17		 -6.42 52.74
WTD 54.90
On 2026-06-25		 51.52
On 2026-06-22		 2.52 4.84 52.43
On 2026-06-22		 52.43
On 2026-06-22		 0.00 53.31
MTD 54.97
On 2026-06-10		 51.44
On 2026-06-17		 2.05 3.90 54.97
On 2026-06-10		 51.44
On 2026-06-17		 -6.42 52.78
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.56 -2.80 -0.75 2,452,821
KO

The Coca-Cola Company

82.28 +1.86 +2.31 8,978,161
PFE

Pfizer Inc.

24.23 +0.56 +2.37 25,052,469
VZ

Verizon Communications Inc.

46.51 +0.44 +0.96 8,921,727
VIX

CBOE Volatility Index

18.83 -0.06 -0.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,899.45 -21.17 -0.04 360,494,763
DJTA

Dow Jones Transportation Average

21,880.76 -51.71 -0.24 43,770,732
SPX

S&P 500 Index

7,356.53 -0.96 -0.01
OEX

S&P 100 Index

3,593.53 +10.73 +0.30
NDX

NASDAQ 100 Index

29,163.94 -276.38 -0.94
NYA

NYSE Composite Index

23,651.81 +41.09 +0.17
XAX

NYSE AMEX Composite Index

7,835.68 +25.71 +0.33
RUI

RUSSELL 1000 Index

4,012.83 +2.64 +0.07
RUT

Russell 2000 Index

2,993.93 -13.93 -0.46
RUA

Russell 3000 Index

4,196.35 +1.67 +0.04
VIX

CBOE Volatility Index

18.83 -0.06 -0.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 +0.06 +0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

54.58 0.00 0.00