MSEX: Middlesex Water Co.

As of Tuesday, August 25th, 2026

$ 58.67

-0.80 -1.35%

Open: 59.47
High: 59.80
Low: 58.28
Volume: 117,975
Previous Close on Monday, August 24th, 2026

$ 59.47

+1.21 +2.08%

Open: 58.45
High: 59.64
Low: 58.45
Volume: 122,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 59.47 59.80 58.28 58.67 117,975 -0.80 -1.35
2026-08-24 58.45 59.64 58.45 59.47 122,656 +1.21 +2.08
2026-08-21 58.86 58.86 58.10 58.26 9,203 -0.50 -0.85
2026-08-20 58.32 59.71 57.99 58.76 157,941 -0.04 -0.07
2026-08-19 58.78 59.40 56.83 58.80 141,627 -0.02 -0.03
2026-08-18 58.48 59.77 58.37 58.82 221,166 +0.80 +1.37
2026-08-17 57.94 58.17 57.40 58.02 163,504 -0.71 -1.21
2026-08-14 58.83 59.08 58.18 58.73 77,352 -0.14 -0.24
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 59.80
On 2026-08-25		 56.83
On 2026-08-19		 -0.15 -0.25 59.71
On 2026-08-20		 58.10
On 2026-08-21		 -2.70 58.79
10D 59.80
On 2026-08-25		 56.83
On 2026-08-19		 0.39 0.67 59.77
On 2026-08-18		 56.83
On 2026-08-19		 -4.91 58.67
20D 59.80
On 2026-08-25		 55.69
On 2026-07-30		 0.81 1.40 59.00
On 2026-07-31		 55.81
On 2026-08-04		 -5.42 58.02
WTD 59.80
On 2026-08-25		 58.28
On 2026-08-25		 0.41 0.70 59.64
On 2026-08-24		 59.64
On 2026-08-24		 0.00 59.07
MTD 59.80
On 2026-08-25		 55.81
On 2026-08-04		 1.37 2.39 58.81
On 2026-08-03		 55.81
On 2026-08-04		 -5.10 58.24
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

58.67 -0.80 -1.35 117,975