MSEX: Middlesex Water Co.

As of Monday, October 26th, 2026

$ 56.19

+0.16 +0.29%

Open: 56.49
High: 56.78
Low: 55.97
Volume: 128,607
Previous Close on Friday, October 23rd, 2026

$ 56.03

+0.23 +0.41%

Open: 55.62
High: 56.10
Low: 55.29
Volume: 98,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-26 56.49 56.78 55.97 56.19 128,607 +0.16 +0.29
2026-10-23 55.62 56.10 55.29 56.03 98,551 +0.23 +0.41
2026-10-22 53.97 55.83 53.63 55.80 142,593 +2.17 +4.05
2026-10-21 54.26 54.32 53.48 53.63 117,672 -0.41 -0.76
2026-10-20 53.41 54.55 53.41 54.04 6,214 +0.78 +1.46
2026-10-19 54.13 54.19 52.76 53.26 91,542 -1.33 -2.44
2026-10-16 53.92 54.67 53.49 54.59 176,164 +0.68 +1.26
2026-10-15 54.48 54.90 53.83 53.91 160,645 +0.27 +0.50
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 56.78
On 2026-10-26		 53.41
On 2026-10-20		 2.93 5.50 54.55
On 2026-10-20		 53.48
On 2026-10-21		 -1.96 55.14
10D 56.78
On 2026-10-26		 52.76
On 2026-10-19		 2.45 4.56 54.90
On 2026-10-15		 52.76
On 2026-10-19		 -3.88 54.49
20D 56.78
On 2026-10-26		 51.82
On 2026-10-01		 3.74 7.13 54.90
On 2026-10-15		 52.76
On 2026-10-19		 -3.88 53.82
WTD 56.78
On 2026-10-26		 55.97
On 2026-10-26		 0.16 0.29 -- -- -- 56.19
MTD 56.78
On 2026-10-26		 51.82
On 2026-10-01		 3.22 6.08 54.90
On 2026-10-15		 52.76
On 2026-10-19		 -3.88 53.90
As of Monday, October 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.72 +2.72 +0.95 6,673,467
KO

The Coca-Cola Company

92.70 -0.11 -0.12 20,491,747
PFE

Pfizer Inc.

29.76 -0.22 -0.74 25,273,190
VZ

Verizon Communications Inc.

43.15 -1.37 -3.08 45,157,491
VIX

CBOE Volatility Index

18.39 -1.06 -5.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,361.58 +146.42 +0.28 387,437,856
DJTA

Dow Jones Transportation Average

20,204.82 +162.91 +0.81 70,853,729
SPX

S&P 500 Index

7,676.77 +53.09 +0.70
OEX

S&P 100 Index

3,804.28 +26.69 +0.71
NDX

NASDAQ 100 Index

29,273.40 +315.88 +1.09
NYA

NYSE Composite Index

24,186.86 +69.59 +0.29
XAX

NYSE AMEX Composite Index

8,450.96 -19.81 -0.23
RUI

RUSSELL 1000 Index

4,174.13 +27.21 +0.66
RUT

Russell 2000 Index

2,786.42 +10.53 +0.38
RUA

Russell 3000 Index

4,345.13 +27.85 +0.65
VIX

CBOE Volatility Index

18.39 -1.06 -5.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 -0.23 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 -0.33 -1.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.94 -0.54 -2.64
 
Recent
Ticker Last Chg %Chg Volume
MCRI

Monarch Casino & Resort Inc.

116.15 +3.47 +3.08 152,273
MSEX

Middlesex Water Co.

56.19 +0.16 +0.29 128,607