Middlesex Water Company (MSEX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.5%
- 3M
- -6.9%
- YTD
- +6.5%
- 1Y
- +1.6%
- 3Y
- -5.9%
- 5Y
- -12.5%
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
- +14.0%
MSEX Stock Price Trajectory (1980–2026)
As of October 3, 2026, Middlesex Water Company (MSEX) trades at $53.56, representing a +1.6% return over the past year. The stock has delivered a -42.4% total return over five years (-12.5% 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 -55.9%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers AWR (+17.7% 1Y), YORW (+1.9% 1Y), and ARTNA (+5.1% 1Y), MSEX has underperformed the peer group average. Compare MSEX vs AWR →
MSEX Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 52.70 | 53.77 | 52.61 | 53.56 | 102K | +2.16% |
| 2026-10-01 | 52.25 | 52.95 | 51.94 | 52.43 | 112K | -1.02% |
| 2026-09-30 | 53.26 | 53.48 | 52.80 | 52.97 | 136K | -0.43% |
| 2026-09-29 | 52.50 | 53.27 | 52.23 | 53.20 | 149K | +1.43% |
| 2026-09-28 | 53.48 | 53.83 | 52.25 | 52.45 | 120K | -1.91% |
| 2026-09-25 | 52.71 | 53.50 | 52.45 | 53.47 | 177K | +1.06% |
| 2026-09-24 | 54.05 | 54.05 | 52.81 | 52.91 | 120K | -1.38% |
| 2026-09-23 | 54.70 | 54.70 | 53.26 | 53.65 | 100K | -2.31% |
| 2026-09-22 | 56.13 | 56.13 | 54.75 | 54.92 | 92K | -0.56% |
| 2026-09-21 | 55.43 | 55.64 | 55.09 | 55.23 | 120K | -0.16% |
| 2026-09-18 | 56.26 | 56.26 | 55.11 | 55.32 | 239K | -1.58% |
| 2026-09-17 | 56.23 | 56.53 | 55.98 | 56.21 | 98K | -0.18% |
| 2026-09-16 | 56.44 | 56.60 | 55.81 | 56.31 | 118K | +0.63% |
| 2026-09-15 | 56.64 | 56.98 | 55.86 | 55.96 | 129K | -0.96% |
| 2026-09-14 | 57.20 | 57.21 | 56.04 | 56.50 | 132K | -0.34% |
| 2026-09-11 | 57.80 | 57.80 | 56.36 | 56.69 | 79K | -0.86% |
| 2026-09-10 | 58.17 | 58.27 | 57.07 | 57.18 | 95K | -1.02% |
| 2026-09-09 | 58.34 | 58.62 | 57.40 | 57.77 | 98K | -0.95% |
| 2026-09-08 | 58.34 | 58.47 | 57.98 | 58.33 | 136K | +0.11% |
| 2026-09-04 | 58.03 | 58.53 | 57.98 | 58.26 | 131K | -0.38% |
| 2026-09-03 | 58.30 | 58.60 | 58.12 | 58.48 | 98K | +0.98% |
| 2026-09-02 | 58.25 | 58.93 | 57.42 | 57.91 | 92K | -0.41% |
| 2026-09-01 | 58.41 | 58.41 | 57.44 | 58.15 | 83K | +0.26% |
| 2026-08-31 | 58.06 | 58.43 | 57.74 | 58.00 | 147K | -0.84% |
| 2026-08-28 | 58.41 | 58.52 | 57.89 | 58.49 | 111K | +1.09% |
| 2026-08-27 | 58.33 | 58.33 | 57.45 | 57.86 | 96K | -1.11% |
| 2026-08-26 | 58.72 | 58.91 | 58.16 | 58.51 | 74K | -0.27% |
| 2026-08-25 | 59.47 | 59.79 | 58.28 | 58.67 | 118K | -1.35% |
| 2026-08-24 | 58.45 | 59.64 | 58.45 | 59.47 | 123K | +2.08% |
| 2026-08-21 | 58.86 | 58.86 | 58.10 | 58.26 | 92K | -0.85% |
| 2026-08-20 | 58.32 | 59.71 | 57.99 | 58.76 | 158K | -0.07% |
| 2026-08-19 | 58.78 | 59.40 | 56.83 | 58.80 | 142K | -0.03% |
| 2026-08-18 | 58.48 | 59.77 | 58.37 | 58.82 | 221K | +1.38% |
| 2026-08-17 | 57.94 | 58.17 | 57.40 | 58.02 | 164K | -1.21% |
| 2026-08-14 | 58.83 | 59.08 | 58.18 | 58.73 | 77K | -0.24% |
| 2026-08-13 | 58.29 | 59.24 | 58.29 | 58.87 | 136K | +1.03% |
| 2026-08-12 | 58.02 | 58.97 | 58.02 | 58.27 | 85K | -0.02% |
| 2026-08-11 | 58.00 | 58.65 | 57.70 | 58.28 | 162K | +0.94% |
| 2026-08-10 | 58.00 | 58.13 | 56.95 | 57.74 | 138K | -0.82% |
| 2026-08-07 | 57.30 | 58.52 | 56.62 | 58.22 | 188K | +1.48% |
| 2026-08-06 | 57.91 | 58.45 | 57.10 | 57.37 | 134K | +0.03% |
| 2026-08-05 | 57.91 | 58.02 | 57.00 | 57.35 | 96K | -0.49% |
| 2026-08-04 | 56.89 | 57.68 | 55.81 | 57.63 | 172K | +1.37% |
| 2026-08-03 | 57.50 | 58.81 | 56.81 | 56.85 | 170K | -0.79% |
| 2026-07-31 | 57.78 | 59.00 | 56.82 | 57.30 | 213K | +2.67% |
| 2026-07-30 | 57.07 | 57.55 | 55.69 | 55.81 | 122K | -2.52% |
| 2026-07-29 | 57.93 | 58.40 | 56.66 | 57.25 | 94K | -1.05% |
| 2026-07-28 | 56.77 | 58.87 | 56.77 | 57.86 | 90K | +3.01% |
| 2026-07-27 | 56.19 | 56.53 | 55.53 | 56.17 | 124K | -0.04% |
| 2026-07-24 | 56.56 | 56.99 | 56.08 | 56.19 | 115K | -0.21% |
MSEX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +1.6% over the past year, beating its 5-year annualized CAGR of -12.5%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +1.6% places the stock closer to 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.