Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Middlesex Water (MSEX.US) Share Price

Price $54.22 on 18-07-2025 at 21:35:02
Change $0.43 0.8%
Buy $58.36
Sell $52.00
Buy / Sell MSEX Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 2.00 at $54.23
Day's Volume: 14,233
Last Close: $54.23
Open: $54.55
ISIN: US5966801087
Day's Range $53.97 - $55.27
52wk Range: $52.98 - $59.24
Market Capitalisation: $964.82m
VWAP: $54.35817
Shares in Issue: 17.92m

Middlesex Water (MSEX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $54.23 Automatic Execution
 15:55:00 - 18-Jul-25
Buy* 2 $54.23 Automatic Execution
 15:55:00 - 18-Jul-25
Sell* 2 $54.18 Automatic Execution
 15:54:54 - 18-Jul-25
Sell* 2 $54.23 Automatic Execution
 15:54:50 - 18-Jul-25
Sell* 2 $54.23 Automatic Execution
 15:54:50 - 18-Jul-25
Sell* 2 $54.23 Automatic Execution
 15:54:50 - 18-Jul-25
Sell* 2 $54.23 Automatic Execution
 15:54:50 - 18-Jul-25
Sell* 2 $54.23 Automatic Execution
 15:54:50 - 18-Jul-25
Sell* 100 $54.19 Automatic Execution
 15:54:43 - 18-Jul-25
Sell* 1 $54.24 Automatic Execution
 15:54:42 - 18-Jul-25
See more Middlesex Water trades

Middlesex Water (MSEX) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 54.55 55.27 53.97 54.23 14,233
17th Jul 2025 (Thu) 54.41 54.41 53.68 53.84 12,762
16th Jul 2025 (Wed) 53.57 53.97 53.13 53.85 10,457
15th Jul 2025 (Tue) 55.12 55.12 53.38 53.38 11,478
14th Jul 2025 (Mon) 55.00 55.97 54.90 55.70 7,010
11th Jul 2025 (Fri) 54.76 55.22 54.65 54.67 4,872
10th Jul 2025 (Thu) 56.22 56.40 55.71 55.68 7,852
9th Jul 2025 (Wed) 55.045 55.61 54.89 55.59 4,918
8th Jul 2025 (Tue) 54.77 55.06 54.49 54.81 4,749
7th Jul 2025 (Mon) 55.48 55.61 54.71 54.88 5,390
4th Jul 2025 (Fri) 55.89 55.89 54.86 55.57 4,755
3rd Jul 2025 (Thu) 55.89 55.89 54.86 55.57 4,755
2nd Jul 2025 (Wed) 55.81 56.60 55.79 55.89 10,255
1st Jul 2025 (Tue) 54.52 56.31 54.20 56.15 10,080
30th Jun 2025 (Mon) 54.02 54.21 53.36 54.18 10,113
27th Jun 2025 (Fri) 54.64 55.00 54.24 54.51 5,223
26th Jun 2025 (Thu) 54.25 54.48 53.95 54.53 7,308
25th Jun 2025 (Wed) 56.36 56.36 54.33 54.58 9,527
24th Jun 2025 (Tue) 57.18 57.30 56.54 56.81 7,446
23rd Jun 2025 (Mon) 56.86 57.625 56.66 57.49 6,336
20th Jun 2025 (Fri) 56.76 57.07 55.88 56.10 10,047
19th Jun 2025 (Thu) 56.01 56.73 56.01 56.17 6,558
See more Middlesex Water price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered