Nasdaq · MSEX · stock
Middlesex Water Co. (MSEX) stock price history
Every Nasdaq trading session of Middlesex Water Co. from Feb 21, 1973 to Nov 12, 2026: 13,207 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSEX adjusted close, 1973 to 2026
- $109.78
- All time high, 2021
- $60.72
- 52 week high, $47.54 low
- 13,207
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
MSEX key facts
- Middlesex Water Co. (MSEX) closed at $57.28 on Nov 12, 2026 on Nasdaq.
- MSEX's all time high close is $109.78, set on Dec 31, 2021; its all time low close is $0.2734 on Dec 19, 1974.
- MSEX's 52 week range is $47.54 to $60.72.
- MSEX returned +11.0% over the year to Nov 12, 2026 and -40.4% over five years.
- Over ten years MSEX returned +83%, +6.2% a year compounded.
- MSEX's deepest drawdown was -60.5% from Dec 31, 2021 to Apr 16, 2024.
- DataCedar holds 13,207 daily sessions of MSEX history from Feb 21, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSEX price chart, 1973 to 2026
MSEX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | -1.1% |
| 6 months | +11.1% |
| Year to date | +14.0% |
| 1 year | +11.0% |
| 3 years | -0.7% |
| 5 years | -40.4% |
| 10 years | +83.0% |
| Since Feb 21, 1973 | +14,866% |
| Compound annual growth, 53.7 years | +9.8% |
MSEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $109.78 on Dec 31, 2021
- All time low close
- $0.2734 on Dec 19, 1974
- 52 week high
- $60.72 on Nov 5, 2026
- 52 week low
- $47.54 on Nov 20, 2025
- Deepest drawdown
- -60.5% from Dec 31, 2021 to Apr 16, 2024, not yet recovered
- Best single session
- +32.8% on Aug 27, 1999
- Worst single session
- -19.0% on Aug 30, 1999
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1973
- 150×
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2022, -34%
MSEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 21, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.74 | $60.72 | $48.95 | $57.28 | +15.1% | 31.9M | 218 |
| 2025 | $51.07 | $64.91 | $43.28 | $49.74 | -1.7% | 36.4M | 250 |
| 2024 | $61.86 | $67.62 | $42.95 | $50.58 | -18.0% | 34.1M | 252 |
| 2023 | $73.19 | $83.72 | $57.38 | $61.68 | -15.2% | 29.8M | 250 |
| 2022 | $109.60 | $110.51 | $68.35 | $72.73 | -33.8% | 27.1M | 251 |
| 2021 | $65.51 | $110.81 | $60.51 | $109.78 | +68.5% | 34.6M | 252 |
| 2020 | $56.72 | $68.39 | $43.35 | $65.15 | +15.8% | 14.1M | 253 |
| 2019 | $45.95 | $59.67 | $44.43 | $56.27 | +21.1% | 15.3M | 252 |
| 2018 | $34.38 | $52.52 | $28.95 | $46.46 | +36.5% | 13.1M | 251 |
| 2017 | $35.67 | $39.85 | $27.19 | $34.03 | -4.9% | 10.7M | 251 |
| 2016 | $21.57 | $37.07 | $20.35 | $35.79 | +65.6% | 17.7M | 252 |
| 2015 | $18.33 | $22.81 | $17.01 | $21.61 | +19.0% | 8.3M | 252 |
| 2014 | $15.88 | $18.64 | $14.46 | $18.15 | +14.2% | 9.1M | 252 |
| 2013 | $14.58 | $16.75 | $13.72 | $15.89 | +11.1% | 8.8M | 252 |
| 2012 | $13.28 | $14.31 | $12.78 | $14.31 | +9.1% | 7.5M | 246 |
| 2011 | $12.47 | $13.53 | $11.49 | $13.12 | +5.9% | 10.4M | 250 |
| 2010 | $11.57 | $13.03 | $9.74 | $12.38 | +8.6% | 11.3M | 252 |
| 2009 | $10.69 | $11.59 | $7.27 | $11.40 | +7.2% | 10.8M | 252 |
| 2008 | $11.21 | $11.78 | $7.43 | $10.64 | -5.4% | 9.1M | 252 |
| 2007 | $10.76 | $11.80 | $9.78 | $11.25 | +4.0% | 4.7M | 247 |
| 2006 | $9.59 | $11.73 | $9.36 | $10.82 | +12.0% | 7.2M | 248 |
| 2005 | $10.20 | $12.97 | $9.27 | $9.66 | -5.2% | 6.4M | 250 |
| 2004 | $10.65 | $11.43 | $8.80 | $10.19 | -4.3% | 3.9M | 247 |
| 2003 | $8.17 | $10.98 | $7.92 | $10.65 | +34.8% | 3M | 245 |
| 2002 | $8.23 | $9.80 | $6.77 | $7.90 | -3.9% | 4M | 251 |
| 2001 | $7.46 | $8.90 | $6.84 | $8.22 | +4.5% | 3M | 248 |
| 2000 | $7.08 | $7.91 | $5.64 | $7.86 | +10.1% | 2.9M | 252 |
| 1999 | $5.24 | $8.73 | $4.53 | $7.14 | +38.4% | 3.8M | 252 |
| 1998 | $4.54 | $5.48 | $3.94 | $5.16 | +13.7% | 2.1M | 252 |
| 1997 | $3.22 | $4.54 | $3.20 | $4.54 | +41.0% | 1.5M | 214 |
| 1996 | $3.24 | $3.42 | $2.79 | $3.22 | -0.6% | 1.6M | 254 |
| 1995 | $2.82 | $3.33 | $2.53 | $3.24 | +20.0% | 1.9M | 251 |
| 1994 | $3.21 | $3.33 | $2.54 | $2.70 | -18.9% | 1M | 228 |
| 1993 | $2.52 | $3.40 | $2.48 | $3.33 | +34.2% | 823.2K | 244 |
| 1992 | $1.89 | $2.66 | $1.89 | $2.48 | +31.3% | 1.7M | 251 |
| 1991 | $1.48 | $1.99 | $1.43 | $1.89 | +30.4% | 824.8K | 182 |
| 1990 | $1.50 | $1.53 | $1.40 | $1.45 | -3.7% | 698.4K | 249 |
| 1989 | $1.50 | $1.62 | $1.34 | $1.50 | +0.2% | 932.8K | 252 |
| 1988 | $1.27 | $1.56 | $1.24 | $1.50 | +18.2% | 700K | 253 |
| 1987 | $1.32 | $1.54 | $1.23 | $1.27 | -0.4% | 895.2K | 253 |
| 1986 | $1.17 | $1.57 | $1.14 | $1.28 | +12.9% | 1.7M | 253 |
| 1985 | $0.8384 | $1.29 | $0.8141 | $1.13 | +37.8% | 2.1M | 246 |
| 1984 | $0.6804 | $0.8748 | $0.6683 | $0.8201 | +20.5% | 826.4K | 253 |
| 1983 | $0.5346 | $0.7655 | $0.5346 | $0.6804 | +27.3% | 535.2K | 253 |
| 1982 | $0.4131 | $0.5832 | $0.3949 | $0.5346 | +29.4% | 392.8K | 234 |
| 1981 | $0.3949 | $0.4435 | $0.3645 | $0.4131 | +4.6% | 351.2K | 244 |
| 1980 | $0.4739 | $0.4921 | $0.3463 | $0.3949 | -15.6% | 501.6K | 231 |
| 1979 | $0.4860 | $0.5346 | $0.4374 | $0.4678 | -3.8% | 371.2K | 194 |
| 1978 | $0.5225 | $0.5650 | $0.4617 | $0.4860 | -7.0% | 407.2K | 228 |
| 1977 | $0.5103 | $0.5589 | $0.4678 | $0.5225 | +3.6% | 445.6K | 232 |
| 1976 | $0.3159 | $0.5285 | $0.3159 | $0.5042 | +59.6% | 638.4K | 252 |
| 1975 | $0.2734 | $0.3463 | $0.2734 | $0.3159 | +15.6% | 138.4K | 253 |
| 1974 | $0.3220 | $0.4070 | $0.2734 | $0.2734 | -15.1% | 153.6K | 253 |
| 1973 | $0.3827 | $0.4010 | $0.2916 | $0.3220 | n/a | 200K | 218 |
MSEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $57.28 | +0.9% |
| October 2026 | $56.79 | +7.2% |
| September 2026 | $52.97 | -8.7% |
| August 2026 | $58.00 | +1.2% |
| July 2026 | $57.30 | +2.0% |
| June 2026 | $56.16 | +6.9% |
| May 2026 | $52.53 | +4.0% |
| April 2026 | $50.53 | -2.2% |
| March 2026 | $51.69 | -3.6% |
| February 2026 | $53.63 | +3.8% |
| January 2026 | $51.68 | +3.9% |
| December 2025 | $49.74 | -1.7% |
About the MSEX data
Daily bars. 13,207 sessions from Feb 21, 1973 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AMSEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MSEX share price history
