MSEX: Middlesex Water Co.

As of Wednesday, August 5th, 2026

$ 57.35

-0.28 -0.49%

Open: 57.91
High: 58.02
Low: 57.00
Volume: 95,862
Previous Close on Tuesday, August 4th, 2026

$ 57.63

+0.78 +1.37%

Open: 56.89
High: 57.68
Low: 55.81
Volume: 172,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 57.91 58.02 57.00 57.35 95,862 -0.28 -0.49
2026-08-04 56.89 57.68 55.81 57.63 172,053 +0.78 +1.37
2026-08-03 57.50 58.81 56.81 56.85 170,254 -0.45 -0.79
2026-07-31 57.78 59.00 56.82 57.30 213,213 +1.49 +2.67
2026-07-30 57.07 57.55 55.69 55.81 122,218 -1.44 -2.52
2026-07-29 57.93 58.40 56.66 57.25 87,239 -0.61 -1.05
2026-07-28 56.77 58.87 56.77 57.86 89,712 +1.69 +3.01
2026-07-27 56.19 56.53 55.53 56.17 123,746 -0.02 -0.04
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 59.00
On 2026-07-31		 55.69
On 2026-07-30		 0.10 0.17 59.00
On 2026-07-31		 55.81
On 2026-08-04		 -5.42 56.99
10D 59.00
On 2026-07-31		 55.53
On 2026-07-27		 0.77 1.36 59.00
On 2026-07-31		 55.81
On 2026-08-04		 -5.42 56.87
20D 59.00
On 2026-07-31		 53.08
On 2026-07-09		 2.51 4.58 59.00
On 2026-07-31		 55.81
On 2026-08-04		 -5.42 56.38
WTD 58.81
On 2026-08-03		 55.81
On 2026-08-04		 0.05 0.09 58.81
On 2026-08-03		 55.81
On 2026-08-04		 -5.10 57.28
MTD 58.81
On 2026-08-03		 55.81
On 2026-08-04		 0.05 0.09 58.81
On 2026-08-03		 55.81
On 2026-08-04		 -5.10 57.28
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

57.35 -0.28 -0.49 95,862