investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$MSEX: Middlesex Water Company - Common Stock
Clear duplicates of prices
2026-01-19
MSEX
2026-01-19 11:02:01
0.00
0.00
-1.14%
2026-01-20
MSEX
2026-01-20 05:02:01
84.98
48.00
-1.14%
MSEX
2026-01-20 06:02:42
87.13
48.00
-1.14%
MSEX
2026-01-20 08:02:37
60.67
48.00
-1.14%
MSEX
2026-01-20 09:01:58
55.59
50.20
-1.14%
MSEX
2026-01-20 10:02:37
54.62
52.84
-1.14%
MSEX
2026-01-20 11:01:56
54.15
53.50
-1.22%
MSEX
2026-01-20 12:02:34
53.60
53.23
-1.96%
MSEX
2026-01-20 13:02:00
53.41
53.21
-2.27%
MSEX
2026-01-20 14:02:42
53.39
53.02
-2.58%
MSEX
2026-01-20 15:02:04
53.55
53.36
-1.89%
MSEX
2026-01-20 16:02:42
53.67
53.53
-1.72%
MSEX
2026-01-20 17:02:08
54.24
52.16
-2.31%
MSEX
2026-01-20 18:02:38
54.24
52.16
-2.33%
MSEX
2026-01-20 20:02:41
53.59
52.78
-2.33%
MSEX
2026-01-20 21:03:18
0.00
0.00
-2.33%
2026-01-21
MSEX
2026-01-21 05:02:06
84.57
48.00
-2.33%
MSEX
2026-01-21 08:02:39
60.67
48.00
-2.33%
MSEX
2026-01-21 09:01:58
60.67
48.24
-2.33%
MSEX
2026-01-21 11:01:58
54.01
53.56
1.18%
MSEX
2026-01-21 12:02:34
53.17
52.95
-0.20%
MSEX
2026-01-21 14:02:54
53.21
53.11
-0.07%
MSEX
2026-01-21 15:02:00
52.89
52.76
-0.53%
MSEX
2026-01-21 16:02:42
53.13
52.98
-0.15%
MSEX
2026-01-21 17:02:00
54.36
48.01
0.26%
MSEX
2026-01-21 18:02:37
54.36
48.24
0.26%
MSEX
2026-01-21 20:02:41
53.82
53.32
0.26%
MSEX
2026-01-21 21:04:19
0.00
0.00
0.26%
2026-01-22
MSEX
2026-01-22 05:01:59
84.77
48.00
0.26%
MSEX
2026-01-22 08:02:36
60.67
48.00
0.26%
MSEX
2026-01-22 09:01:53
60.67
51.97
0.26%
MSEX
2026-01-22 10:02:38
59.70
48.00
0.26%
MSEX
2026-01-22 11:01:54
53.82
52.89
0.08%
MSEX
2026-01-22 12:02:32
53.74
53.57
0.55%
MSEX
2026-01-22 13:02:02
53.90
53.75
1.00%
MSEX
2026-01-22 14:02:46
53.86
53.66
0.88%
MSEX
2026-01-22 15:02:01
53.78
53.65
0.75%
MSEX
2026-01-22 16:02:41
53.66
53.56
0.55%
MSEX
2026-01-22 17:01:49
54.54
52.44
0.32%
MSEX
2026-01-22 19:02:08
53.82
53.01
0.32%
MSEX
2026-01-22 20:02:38
53.85
53.04
0.32%
MSEX
2026-01-22 21:02:57
0.00
0.00
0.32%
2026-01-23
MSEX
2026-01-23 05:02:02
85.03
48.00
0.32%
MSEX
2026-01-23 08:02:37
59.70
48.00
0.32%
MSEX
2026-01-23 09:02:02
54.99
51.84
0.32%
MSEX
2026-01-23 10:02:39
59.70
48.00
0.32%
MSEX
2026-01-23 11:02:03
52.84
52.51
-1.50%
MSEX
2026-01-23 12:02:33
52.91
52.76
-1.07%
MSEX
2026-01-23 13:02:05
52.76
52.55
-1.33%
MSEX
2026-01-23 14:02:34
52.68
52.57
-1.61%
MSEX
2026-01-23 15:02:09
52.44
52.26
-2.16%
MSEX
2026-01-23 16:02:39
52.37
52.18
-2.34%
MSEX
2026-01-23 17:01:57
53.31
51.28
-2.21%
MSEX
2026-01-23 18:02:45
52.63
51.82
-2.21%
MSEX
2026-01-23 19:02:03
53.31
51.28
-2.21%
MSEX
2026-01-23 21:03:16
0.00
0.00
-2.21%
2026-01-26
MSEX
2026-01-26 05:02:00
83.14
48.00
-2.21%
MSEX
2026-01-26 08:02:35
60.67
48.00
-2.21%
MSEX
2026-01-26 11:01:55
53.31
52.72
1.40%
MSEX
2026-01-26 12:02:35
52.73
52.35
0.80%
MSEX
2026-01-26 13:01:52
52.47
52.33
0.32%
MSEX
2026-01-26 14:02:45
52.46
52.22
0.11%
MSEX
2026-01-26 15:02:32
52.27
52.05
-0.26%
MSEX
2026-01-26 16:02:44
52.45
52.25
0.11%
MSEX
2026-01-26 17:01:55
53.37
51.31
0.07%
MSEX
2026-01-26 18:02:36
53.37
51.31
0.08%
MSEX
2026-01-26 21:04:13
0.00
0.00
0.08%
2026-01-27
MSEX
2026-01-27 05:01:57
81.66
48.00
0.08%
MSEX
2026-01-27 06:02:49
83.72
48.00
0.08%
MSEX
2026-01-27 08:02:39
60.67
48.00
0.08%
MSEX
2026-01-27 11:02:01
52.59
52.40
0.15%
MSEX
2026-01-27 12:02:37
52.70
52.51
0.75%
MSEX
2026-01-27 13:01:51
52.64
52.51
0.34%
MSEX
2026-01-27 14:02:35
52.58
52.36
0.08%
MSEX
2026-01-27 15:02:04
52.53
52.31
-0.02%
MSEX
2026-01-27 16:02:33
52.39
52.23
0.08%
MSEX
2026-01-27 17:01:58
53.66
51.60
0.57%
MSEX
2026-01-27 17:19:11
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1410636/000141063626000007/0001410636-26-000007-index.htm
8-K - American Water Works Company, Inc. (0001410636) (Filer)
MSEX
2026-01-27 21:02:59
0.00
0.00
0.57%
MSEX
2026-01-27 22:04:36
53.66
51.60
0.57%
2026-01-28
MSEX
2026-01-28 05:02:04
83.66
48.00
0.57%
MSEX
2026-01-28 08:02:35
56.00
48.00
0.57%
MSEX
2026-01-28 11:01:53
52.37
51.93
-0.80%
MSEX
2026-01-28 12:02:33
51.98
51.73
-1.57%
MSEX
2026-01-28 13:01:52
51.65
51.42
-1.87%
MSEX
2026-01-28 14:02:29
52.19
51.89
-1.20%
MSEX
2026-01-28 15:01:55
51.89
51.66
-1.68%
MSEX
2026-01-28 16:02:56
51.91
51.48
-1.80%
MSEX
2026-01-28 17:02:12
52.64
50.62
-1.89%
MSEX
2026-01-28 18:02:46
52.64
50.62
-1.88%
MSEX
2026-01-28 21:04:00
0.00
0.00
-1.88%
2026-01-29
MSEX
2026-01-29 05:01:58
82.07
48.00
-1.88%
MSEX
2026-01-29 08:02:35
60.67
48.00
-1.88%
MSEX
2026-01-29 10:02:30
52.02
51.37
-1.88%
MSEX
2026-01-29 11:01:55
52.59
52.12
1.03%
MSEX
2026-01-29 12:02:37
52.71
52.23
1.39%
MSEX
2026-01-29 13:02:01
52.20
51.97
0.74%
MSEX
2026-01-29 14:02:38
51.83
51.57
0.10%
MSEX
2026-01-29 15:02:26
51.83
51.68
0.25%
MSEX
2026-01-29 16:02:36
51.97
51.87
0.55%
MSEX
2026-01-29 17:02:03
53.02
50.98
0.72%
MSEX
2026-01-29 18:02:49
53.02
50.98
0.74%
MSEX
2026-01-29 21:03:34
0.00
0.00
0.74%
2026-01-30
MSEX
2026-01-30 05:01:55
82.66
50.80
0.74%
MSEX
2026-01-30 08:02:41
60.67
50.80
0.74%
MSEX
2026-01-30 11:01:54
52.38
51.58
-0.76%
MSEX
2026-01-30 12:02:34
51.92
51.59
-0.48%
MSEX
2026-01-30 13:01:58
51.76
51.53
-0.87%
MSEX
2026-01-30 14:02:33
51.94
51.78
-0.27%
MSEX
2026-01-30 15:01:59
52.33
51.99
0.21%
MSEX
2026-01-30 16:02:31
52.25
52.05
0.21%
MSEX
2026-01-30 17:02:01
53.40
51.37
0.77%
MSEX
2026-01-30 21:04:23
0.00
0.00
0.77%
2026-02-02
MSEX
2026-02-02 05:01:52
81.73
50.80
0.77%
MSEX
2026-02-02 06:02:31
83.80
50.80
0.77%
MSEX
2026-02-02 08:02:39
60.67
50.80
0.77%
MSEX
2026-02-02 11:01:54
52.66
52.51
0.42%
MSEX
2026-02-02 12:02:34
52.52
52.31
-0.06%
MSEX
2026-02-02 13:01:59
52.38
52.23
-0.13%
MSEX
2026-02-02 14:02:32
52.20
51.99
-0.54%
MSEX
2026-02-02 15:02:14
51.93
51.81
-0.96%
MSEX
2026-02-02 16:02:52
52.17
52.00
-0.52%
MSEX
2026-02-02 17:01:54
52.95
50.94
-0.85%
MSEX
2026-02-02 18:02:46
52.95
50.94
-0.84%
MSEX
2026-02-02 20:02:34
52.45
51.64
-0.84%
MSEX
2026-02-02 21:05:02
0.00
0.00
-0.84%
2026-02-03
MSEX
2026-02-03 05:01:53
81.05
50.80
-0.84%
MSEX
2026-02-03 06:02:35
83.10
50.80
-0.84%
MSEX
2026-02-03 10:02:35
71.39
50.80
-0.84%
MSEX
2026-02-03 11:01:51
53.11
52.21
1.41%
MSEX
2026-02-03 12:02:33
52.04
51.76
-0.21%
MSEX
2026-02-03 13:02:05
51.65
51.48
-0.74%
MSEX
2026-02-03 14:02:42
52.04
51.83
0.04%
MSEX
2026-02-03 15:01:59
52.05
51.87
-0.38%
MSEX
2026-02-03 16:02:40
51.65
51.40
-0.76%
MSEX
2026-02-03 17:01:58
52.36
51.70
-0.42%
MSEX
2026-02-03 18:02:41
52.36
50.80
-0.42%
MSEX
2026-02-03 21:05:30
0.00
0.00
-0.42%
2026-02-04
MSEX
2026-02-04 05:01:59
81.63
50.80
-0.42%
MSEX
2026-02-04 08:02:28
82.14
50.80
-0.42%
MSEX
2026-02-04 10:02:36
81.16
50.80
-0.42%
MSEX
2026-02-04 11:01:52
51.76
51.21
0.29%
MSEX
2026-02-04 12:02:50
51.62
51.36
0.08%
MSEX
2026-02-04 13:02:00
51.56
51.20
0.08%
MSEX
2026-02-04 14:02:54
51.74
51.54
0.42%
MSEX
2026-02-04 15:02:00
52.69
52.59
2.48%
MSEX
2026-02-04 16:02:38
52.49
52.30
1.89%
MSEX
2026-02-04 17:01:50
53.07
51.45
1.35%
MSEX
2026-02-04 18:02:36
53.07
51.45
1.36%
MSEX
2026-02-04 21:05:33
0.00
0.00
1.36%
2026-02-05
MSEX
2026-02-05 05:02:02
82.73
51.45
1.36%
MSEX
2026-02-05 08:02:39
65.98
51.45
1.36%
MSEX
2026-02-05 09:01:54
57.24
51.45
1.36%
MSEX
2026-02-05 10:02:35
71.63
51.45
1.36%
2026-02-06
MSEX
2026-02-06 10:04:07
67.31
51.45
0.75%
MSEX
2026-02-06 11:01:55
53.09
52.77
0.77%
MSEX
2026-02-06 12:02:38
52.67
52.52
0.35%
MSEX
2026-02-06 13:02:02
52.59
52.27
-0.04%
MSEX
2026-02-06 14:02:41
52.04
51.80
-1.04%
MSEX
2026-02-06 15:02:02
51.48
51.38
-1.84%
MSEX
2026-02-06 16:02:42
51.68
51.40
-1.96%
MSEX
2026-02-06 17:02:00
52.25
50.80
-2.25%
MSEX
2026-02-06 18:02:36
52.25
50.80
-2.23%
MSEX
2026-02-06 19:01:58
51.58
50.81
-2.23%
MSEX
2026-02-06 20:02:37
51.61
50.83
-2.23%
MSEX
2026-02-06 21:02:18
0.00
0.00
-2.23%
2026-02-09
MSEX
2026-02-09 05:02:02
79.95
50.80
-2.23%
MSEX
2026-02-09 06:02:41
56.36
50.80
-2.23%
MSEX
2026-02-09 07:02:01
56.36
50.80
-0.80%
MSEX
2026-02-09 08:02:37
56.13
50.80
-0.80%
MSEX
2026-02-09 11:01:57
50.65
50.21
-1.47%
MSEX
2026-02-09 12:02:36
50.42
50.05
-2.10%
MSEX
2026-02-09 13:01:59
50.30
50.12
-2.12%
MSEX
2026-02-09 14:02:34
50.73
50.46
-1.14%
MSEX
2026-02-09 15:01:59
50.51
50.40
-1.39%
MSEX
2026-02-09 16:03:06
51.41
51.05
-0.19%
MSEX
2026-02-09 17:01:53
52.00
50.00
-0.48%
MSEX
2026-02-09 18:02:29
52.00
50.00
-0.49%
MSEX
2026-02-09 19:01:59
51.44
50.63
-2.28%
MSEX
2026-02-09 20:02:30
51.38
50.58
-2.28%
MSEX
2026-02-09 21:04:19
52.00
50.50
-2.28%
2026-02-10
MSEX
2026-02-10 05:02:05
81.06
50.49
-2.28%
MSEX
2026-02-10 07:01:54
81.06
48.00
-2.28%
MSEX
2026-02-10 08:02:39
65.98
48.00
-2.28%
MSEX
2026-02-10 09:02:05
56.12
48.00
-2.28%
MSEX
2026-02-10 10:02:43
71.63
48.00
-2.28%
MSEX
2026-02-10 11:01:57
51.92
51.48
1.64%
MSEX
2026-02-10 11:17:27
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1410636/000141063626000024/0001410636-26-000024-index.htm
8-K - American Water Works Company, Inc. (0001410636) (Filer)
MSEX
2026-02-10 12:02:32
51.91
51.38
1.46%
MSEX
2026-02-10 13:02:12
52.11
52.07
2.19%
MSEX
2026-02-10 14:11:07
52.16
51.75
2.22%
MSEX
2026-02-10 15:02:18
52.40
52.16
2.60%
MSEX
2026-02-10 16:02:38
52.78
52.64
3.36%
MSEX
2026-02-10 17:02:01
53.50
51.46
2.87%
MSEX
2026-02-10 17:36:54
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1410636/000141063626000029/0001410636-26-000029-index.htm
8-K - American Water Works Company, Inc. (0001410636) (Filer)
MSEX
2026-02-10 18:03:24
52.92
52.11
2.88%
MSEX
2026-02-10 19:01:54
52.95
52.13
4.41%
MSEX
2026-02-10 20:02:32
52.97
52.15
4.41%
MSEX
2026-02-10 21:06:26
0.00
0.00
4.41%
2026-02-11
MSEX
2026-02-11 05:01:57
83.41
48.00
4.41%
MSEX
2026-02-11 08:02:32
71.63
48.00
4.41%
MSEX
2026-02-11 10:02:32
71.13
48.00
4.41%
MSEX
2026-02-11 11:02:11
52.80
51.68
0.49%
MSEX
2026-02-11 12:02:35
52.03
51.42
-1.67%
MSEX
2026-02-11 13:01:55
51.75
51.51
-1.67%
MSEX
2026-02-11 14:02:37
51.71
51.37
-1.45%
MSEX
2026-02-11 15:01:54
51.89
51.38
-1.12%
MSEX
2026-02-11 16:02:41
51.79
51.59
-1.55%
MSEX
2026-02-11 17:01:55
52.72
50.71
-1.47%
MSEX
2026-02-11 18:02:52
52.72
50.71
-1.43%
MSEX
2026-02-11 20:02:33
52.12
51.31
-1.43%
MSEX
2026-02-11 21:03:07
0.00
0.00
-1.43%
2026-02-12
MSEX
2026-02-12 05:02:02
80.69
48.00
-1.43%
MSEX
2026-02-12 06:02:52
82.21
48.00
-1.43%
MSEX
2026-02-12 08:02:38
67.31
48.00
-1.43%
MSEX
2026-02-12 11:02:22
52.78
51.73
1.43%
MSEX
2026-02-12 12:03:05
53.43
53.10
2.86%
MSEX
2026-02-12 13:07:46
53.89
53.71
4.17%
MSEX
2026-02-12 14:02:38
54.23
53.73
4.29%
MSEX
2026-02-12 15:02:14
54.11
53.89
4.61%
MSEX
2026-02-12 16:02:41
54.23
54.10
4.63%
MSEX
2026-02-12 17:02:33
54.61
52.51
3.53%
MSEX
2026-02-12 18:02:32
54.61
52.51
3.58%
MSEX
2026-02-12 20:02:37
54.07
53.25
3.58%
MSEX
2026-02-12 21:05:12
0.00
0.00
3.58%
2026-02-13
MSEX
2026-02-13 05:03:23
85.14
48.00
3.58%
MSEX
2026-02-13 08:03:44
85.68
48.00
3.58%
MSEX
2026-02-13 10:02:46
53.90
53.25
3.58%
MSEX
2026-02-13 11:02:33
54.35
53.75
1.12%
MSEX
2026-02-13 12:02:35
54.80
54.41
2.05%
MSEX
2026-02-13 13:02:36
54.94
54.63
2.15%
MSEX
2026-02-13 14:03:01
55.15
55.03
3.00%
MSEX
2026-02-13 15:01:56
55.34
55.04
3.04%
MSEX
2026-02-13 16:02:34
55.50
55.39
3.69%
MSEX
2026-02-13 17:01:51
56.49
54.32
3.58%
MSEX
2026-02-13 18:02:30
56.49
54.32
3.45%
MSEX
2026-02-13 21:03:37
0.00
0.00
3.45%
2026-02-17
MSEX
2026-02-17 05:02:02
87.49
48.00
3.45%
MSEX
2026-02-17 06:02:35
87.76
48.00
3.45%
MSEX
2026-02-17 08:02:39
67.31
48.00
3.45%
MSEX
2026-02-17 10:02:35
97.71
48.00
3.45%
MSEX
2026-02-17 11:01:55
55.84
54.88
0.62%
MSEX
2026-02-17 12:02:39
55.26
54.90
-0.19%
MSEX
2026-02-17 13:01:57
55.36
55.02
0.30%
MSEX
2026-02-17 14:02:34
55.29
55.02
0.22%
MSEX
2026-02-17 15:01:57
55.66
55.43
0.77%
MSEX
2026-02-17 16:02:35
55.20
54.93
0.07%
MSEX
2026-02-17 17:01:55
0.00
54.01
-0.58%
MSEX
2026-02-17 18:02:32
88.17
54.01
-0.56%
MSEX
2026-02-17 20:02:31
55.42
54.60
-0.56%
MSEX
2026-02-17 21:04:40
0.00
0.00
-0.56%
2026-02-18
MSEX
2026-02-18 05:01:55
85.95
48.00
-0.56%
MSEX
2026-02-18 06:02:36
87.57
48.00
-0.56%
MSEX
2026-02-18 09:02:00
88.12
48.00
-0.56%
MSEX
2026-02-18 10:02:42
55.45
54.82
-0.56%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
