MSEX: Middlesex Water Co.

As of Tuesday, September 15th, 2026

$ 55.96

-0.54 -0.96%

Open: 56.64
High: 57.39
Low: 55.88
Volume: 129,427
Previous Close on Monday, September 14th, 2026

$ 56.50

-0.19 -0.34%

Open: 56.69
High: 57.21
Low: 56.04
Volume: 132,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 56.64 57.39 55.88 55.96 128,857 -0.54 -0.96
2026-09-14 56.69 57.21 56.04 56.50 132,495 -0.19 -0.34
2026-09-11 57.18 57.80 56.36 56.69 77,765 -0.49 -0.86
2026-09-10 57.77 58.27 57.06 57.18 9,548 -0.59 -1.02
2026-09-09 58.62 58.62 57.40 57.77 97,972 -0.56 -0.95
2026-09-08 57.92 58.78 57.92 58.33 136,168 +0.07 +0.11
2026-09-04 58.03 58.53 57.98 58.26 131,022 -0.22 -0.38
2026-09-03 58.30 58.60 58.11 58.48 96,287 +0.57 +0.98
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 58.62
On 2026-09-09		 55.88
On 2026-09-15		 -2.37 -4.05 58.62
On 2026-09-09		 55.88
On 2026-09-15		 -4.67 56.82
10D 58.93
On 2026-09-02		 55.88
On 2026-09-15		 -2.04 -3.52 58.93
On 2026-09-02		 55.88
On 2026-09-15		 -5.18 57.52
20D 59.80
On 2026-08-25		 55.88
On 2026-09-15		 -2.06 -3.55 59.80
On 2026-08-25		 55.88
On 2026-09-15		 -6.56 58.04
WTD 57.39
On 2026-09-15		 55.88
On 2026-09-15		 -0.73 -1.29 57.21
On 2026-09-14		 57.21
On 2026-09-14		 0.00 56.23
MTD 58.93
On 2026-09-02		 55.88
On 2026-09-15		 -2.04 -3.52 58.93
On 2026-09-02		 55.88
On 2026-09-15		 -5.18 57.52
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

55.96 -0.54 -0.96 129,427