Middlesex Water Company
MSEXNASDAQUtilities● Active
$53.14
$-0.23(-0.43%)
Market Cap$989695302
P/E Ratio—
52W High$62.18
52W Low$44.17
Middlesex Water Company（MSEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msex · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$121.43
Dec 31, 2021
-55.9% from here
5-Year Low5Y
$44.17
Nov 3, 2025
+21.2% from low
IPO Priceadj.
$1.97
Feb 21, 1973
+2.6K% since IPO
1 Year Ago
$56.29
Jun 9, 2025
-4.9% in 1Y
5 Years Ago
$88.00
Jun 8, 2021
-39.2% in 5Y
10 Years Ago
$39.28
Jun 8, 2016
+36.2% in 10Y
Historical Price Data · MSEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $52.77 | $53.90 | $52.46 | $53.37 | $53.37 | 83K | +1.14% |
| Jun 4, 2026 | $52.64 | $53.19 | $52.06 | $52.38 | $52.38 | 86K | -0.49% |
| Jun 3, 2026 | $52.72 | $53.11 | $51.76 | $51.93 | $51.93 | 136K | -1.50% |
| Jun 2, 2026 | $51.45 | $52.79 | $51.45 | $52.71 | $52.71 | 121K | +2.45% |
| Jun 1, 2026 | $52.31 | $52.45 | $51.48 | $51.78 | $51.78 | 110K | -1.01% |
| May 29, 2026 | $52.01 | $52.78 | $51.78 | $52.53 | $52.53 | 147K | +1.00% |
| May 28, 2026 | $52.33 | $53.02 | $51.90 | $52.18 | $52.18 | 92K | -0.29% |
| May 27, 2026 | $52.33 | $52.94 | $51.87 | $52.66 | $52.66 | 95K | +0.63% |
| May 26, 2026 | $52.02 | $52.30 | $51.58 | $52.08 | $52.08 | 108K | +0.12% |
| May 22, 2026 | $51.78 | $52.52 | $51.47 | $52.11 | $52.11 | 173K | +0.64% |
| May 21, 2026 | $50.99 | $52.02 | $50.81 | $51.75 | $51.75 | 91K | +1.49% |
| May 20, 2026 | $50.84 | $51.43 | $50.62 | $51.26 | $51.26 | 137K | +0.83% |
| May 19, 2026 | $51.07 | $51.78 | $50.72 | $50.97 | $50.97 | 79K | -0.20% |
| May 18, 2026 | $50.58 | $51.83 | $50.58 | $51.07 | $51.07 | 121K | +0.97% |
| May 15, 2026 | $51.33 | $51.43 | $50.24 | $50.27 | $50.27 | 110K | -2.07% |
| May 14, 2026 | $52.23 | $52.87 | $51.56 | $51.92 | $51.92 | 99K | -0.59% |
| May 13, 2026 | $51.41 | $52.44 | $51.05 | $52.03 | $52.03 | 95K | +1.21% |
| May 12, 2026 | $51.94 | $52.85 | $51.83 | $51.93 | $51.93 | 141K | -0.02% |
| May 11, 2026 | $51.91 | $52.21 | $51.16 | $51.83 | $51.83 | 86K | -0.15% |
| May 8, 2026 | $51.74 | $52.28 | $51.54 | $51.56 | $51.56 | 62K | -0.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSEX
Jan 1 → Dec 31 · 6 years2026+5.9%$50.42 → $53.37
+5.9%
2025-5.1%$53.14 → $50.42
-5.1%
2024-20.0%$65.81 → $52.63
-20.0%
2023-17.1%$79.17 → $65.62
-17.1%
2022-34.5%$120.10 → $78.67
-34.5%
2021+36.3%$88.25 → $120.30
+36.3%
Best Year2021 · +36.3%
Worst Year2022 · -34.5%
Positive Years2 / 6
Avg Annual Return-5.8%
6Y Total Return-39.5%
6Y CAGR~-8.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$952.28+0.00%
Mkt Cap $255.9B
NextEra Energy, Inc.
NEE
$85.42+0.00%
Mkt Cap $178.1B
The Southern Company
SO
$91.69+0.00%
Mkt Cap $103.4B
Duke Energy Corporation
DUK
$122.71+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$255.72+0.00%
Mkt Cap $92.4B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$127.67+0.00%
Mkt Cap $69.5B
Sempra
SRE
$90.14+0.00%
Mkt Cap $58.9B
Dominion Energy, Inc.
D
$66.76+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.22+0.00%
Mkt Cap $55.7BWhat If You Invested in MSEX?
If you invested $1,000 in MSEX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,362
Total Return+36.2%
CAGR~+3.1% / yr
Profit+$362
Based on Jun 8, 2016 · $39.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Middlesex Water Company（MSEX）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $53.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSEX 历史股价FMP 日线复权 OHLCV