MSEX: Middlesex Water Co.

As of Tuesday, October 6th, 2026

$ 53.07

-- 0 0%

Open: 53.07
High: 53.07
Low: 53.07
Volume: N/A
Previous Close on Monday, October 5th, 2026

$ 53.07

-0.49 -0.91%

Open: 53.57
High: 53.67
Low: 52.86
Volume: 184,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 53.57 53.67 52.86 53.07 184,284 -0.49 -0.91
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
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		 0.62 1.18 53.48
On 2026-09-30		 51.82
On 2026-10-01		 -3.10 53.05
10D 55.75
On 2026-09-22		 51.82
On 2026-10-01		 -2.16 -3.91 55.75
On 2026-09-22		 51.82
On 2026-10-01		 -7.04 53.26
20D 58.78
On 2026-09-08		 51.82
On 2026-10-01		 -5.19 -8.91 58.78
On 2026-09-08		 51.82
On 2026-10-01		 -11.84 54.91
WTD 53.67
On 2026-10-05		 52.86
On 2026-10-05		 -0.49 -0.91 -- -- -- 53.07
MTD 53.88
On 2026-10-02		 51.82
On 2026-10-01		 0.10 0.19 53.88
On 2026-10-02		 52.86
On 2026-10-05		 -1.89 53.02
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 0.00 0.00 346
KO

The Coca-Cola Company

86.51 0.00 0.00 10,084
PFE

Pfizer Inc.

27.41 0.00 0.00 91,076
VZ

Verizon Communications Inc.

45.85 0.00 0.00 2,467
VIX

CBOE Volatility Index

15.46 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 0.00 0.00
DJTA

Dow Jones Transportation Average

19,791.56 0.00 0.00
SPX

S&P 500 Index

7,773.95 0.00 0.00
OEX

S&P 100 Index

3,878.89 0.00 0.00
NDX

NASDAQ 100 Index

31,076.44 0.00 0.00
NYA

NYSE Composite Index

23,788.62 0.00 0.00
XAX

NYSE AMEX Composite Index

8,216.48 +0.22 +0.00
RUI

RUSSELL 1000 Index

4,225.75 0.00 0.00
RUT

Russell 2000 Index

2,847.14 0.00 0.00
RUA

Russell 3000 Index

4,400.47 0.00 0.00
VIX

CBOE Volatility Index

15.46 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

53.07 0.00 0.00