Middlesex Water Company (MSEX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.9%
- 3M
- +3.5%
- YTD
- +3.6%
- 1Y
- -7.3%
- 3Y
- -14.3%
- 5Y
- -9.2%
Loading 10-year price history...
MSEX Historical Performance
MSEX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.3%
- 2003 annual price return
- +26.2%
- 2004 annual price return
- -7.7%
- 2005 annual price return
- -7.6%
- 2006 annual price return
- +6.5%
- 2007 annual price return
- +1.1%
- 2008 annual price return
- -8.4%
- 2009 annual price return
- +1.7%
- 2010 annual price return
- +2.5%
- 2011 annual price return
- +0.6%
- 2012 annual price return
- +3.6%
- 2013 annual price return
- +4.7%
- 2014 annual price return
- +12.1%
- 2015 annual price return
- +16.1%
- 2016 annual price return
- +64.3%
- 2017 annual price return
- -3.4%
- 2018 annual price return
- +36.5%
- 2019 annual price return
- +22.6%
- 2020 annual price return
- +16.5%
- 2021 annual price return
- +69.4%
- 2022 annual price return
- -34.0%
- 2023 annual price return
- -18.1%
- 2024 annual price return
- -18.7%
- 2025 annual price return
- -1.9%
- 2026 annual price return
- +7.4%
MSEX Stock Price Trajectory (1980–2026)
As of June 22, 2026, Middlesex Water Company (MSEX) trades at $52.06, representing a -7.3% return over the past year. The stock has delivered a -30.6% total return over five years (-9.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $121.43 on December 31, 2021. From this peak, MSEX has corrected -57.1%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers AWR (-1.1% 1Y), YORW (-7.9% 1Y), and ARTNA (-3.4% 1Y), MSEX has underperformed the peer group average. Compare MSEX vs AWR →
MSEX Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 52.25 | 52.58 | 51.61 | 52.06 | 245K | +0.42% |
| 2026-06-17 | 52.39 | 52.66 | 51.44 | 51.84 | 193K | -1.22% |
| 2026-06-16 | 53.14 | 53.28 | 52.34 | 52.48 | 178K | -0.44% |
| 2026-06-15 | 52.66 | 53.05 | 52.04 | 52.71 | 57K | -0.44% |
| 2026-06-12 | 52.72 | 53.64 | 52.44 | 52.95 | 85K | +0.92% |
| 2026-06-11 | 53.72 | 54.73 | 52.39 | 52.46 | 213K | -2.35% |
| 2026-06-10 | 54.15 | 54.97 | 53.69 | 53.72 | 121K | -0.24% |
| 2026-06-09 | 52.97 | 54.47 | 52.51 | 53.85 | 126K | +2.34% |
| 2026-06-08 | 53.37 | 53.65 | 52.50 | 52.62 | 79K | -1.41% |
| 2026-06-05 | 52.59 | 53.90 | 52.59 | 53.37 | 82K | +1.89% |
| 2026-06-04 | 52.64 | 53.19 | 52.06 | 52.38 | 69K | +0.87% |
| 2026-06-03 | 52.64 | 52.91 | 51.76 | 51.93 | 135K | -1.48% |
| 2026-06-02 | 51.88 | 52.79 | 51.45 | 52.71 | 102K | +1.80% |
| 2026-06-01 | 52.21 | 52.45 | 51.48 | 51.78 | 109K | -1.43% |
| 2026-05-29 | 52.01 | 52.78 | 51.92 | 52.53 | 132K | +0.67% |
| 2026-05-28 | 52.32 | 53.02 | 51.88 | 52.18 | 87K | -0.91% |
| 2026-05-27 | 52.33 | 52.76 | 51.85 | 52.66 | 78K | +1.11% |
| 2026-05-26 | 52.03 | 52.30 | 51.62 | 52.08 | 85K | -0.06% |
| 2026-05-22 | 51.78 | 52.52 | 51.78 | 52.11 | 164K | +0.70% |
| 2026-05-21 | 50.99 | 52.02 | 50.81 | 51.75 | 88K | +0.96% |
| 2026-05-20 | 50.84 | 51.43 | 50.62 | 51.26 | 135K | +0.57% |
| 2026-05-19 | 51.24 | 51.78 | 50.72 | 50.97 | 75K | -0.20% |
| 2026-05-18 | 50.58 | 51.83 | 50.58 | 51.07 | 121K | +1.59% |
| 2026-05-15 | 51.18 | 51.43 | 50.24 | 50.27 | 107K | -3.18% |
| 2026-05-14 | 52.23 | 52.69 | 51.59 | 51.92 | 98K | -0.21% |
| 2026-05-13 | 51.41 | 52.44 | 51.05 | 52.03 | 93K | +0.19% |
| 2026-05-12 | 51.94 | 52.85 | 51.83 | 51.93 | 140K | +0.19% |
| 2026-05-11 | 51.77 | 52.21 | 51.16 | 51.83 | 85K | +0.52% |
| 2026-05-08 | 51.80 | 52.31 | 51.54 | 51.56 | 61K | +0.29% |
| 2026-05-07 | 51.42 | 52.07 | 50.46 | 51.41 | 133K | +0.51% |
| 2026-05-06 | 50.98 | 51.33 | 50.13 | 51.15 | 95K | +0.43% |
| 2026-05-05 | 51.41 | 51.51 | 50.84 | 50.93 | 98K | -0.66% |
| 2026-05-04 | 50.56 | 51.73 | 50.03 | 51.27 | 123K | +0.67% |
| 2026-05-01 | 50.98 | 51.60 | 50.51 | 50.93 | 162K | +0.10% |
| 2026-04-30 | 51.59 | 52.74 | 50.59 | 50.88 | 207K | -2.14% |
| 2026-04-29 | 52.91 | 53.03 | 51.89 | 51.99 | 100K | -2.71% |
| 2026-04-28 | 53.33 | 54.49 | 53.17 | 53.44 | 102K | +0.49% |
| 2026-04-27 | 53.63 | 54.28 | 52.99 | 53.18 | 101K | -0.60% |
| 2026-04-24 | 53.84 | 54.86 | 53.17 | 53.50 | 609K | -1.53% |
| 2026-04-23 | 54.39 | 55.14 | 53.86 | 54.33 | 108K | +1.59% |
| 2026-04-22 | 53.44 | 53.80 | 52.99 | 53.48 | 127K | +1.19% |
| 2026-04-21 | 53.67 | 54.37 | 52.85 | 52.85 | 138K | -1.62% |
| 2026-04-20 | 51.95 | 54.33 | 51.89 | 53.72 | 190K | +4.70% |
| 2026-04-17 | 50.78 | 51.36 | 49.90 | 51.31 | 436K | +1.34% |
| 2026-04-16 | 50.47 | 51.05 | 49.89 | 50.63 | 213K | +0.08% |
| 2026-04-15 | 51.63 | 52.08 | 50.27 | 50.59 | 170K | -2.45% |
| 2026-04-14 | 51.80 | 52.17 | 51.04 | 51.86 | 205K | -0.17% |
| 2026-04-13 | 55.14 | 55.55 | 51.80 | 51.95 | 323K | -6.98% |
| 2026-04-10 | 55.52 | 56.30 | 55.20 | 55.85 | 110K | +0.69% |
| 2026-04-09 | 53.46 | 55.84 | 53.40 | 55.47 | 132K | +3.39% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MSEX — Frequently Asked Questions
Quick answers to the most common questions about buying MSEX stock.
How has MSEX stock performed recently?
MSEX declined -7.3% over the past year, below its 5-year annualized CAGR of -9.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MSEX's all-time high price?
Middlesex Water Company reached $121.43 on 2021-12-31. The 52-week high is $62.18. Current 1-year return of -7.3% places the stock further from historical peaks.
Where can I download MSEX historical price data?
This page provides MSEX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.