Middlesex Water Company (MSEX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	53.92	54.67	53.49	54.59	+1.26%	179,400
2026-10-15	54.48	54.90	53.83	53.91	+0.50%	161,800
2026-10-14	53.42	54.15	53.05	53.64	-0.30%	120,500
2026-10-13	54.19	54.19	53.38	53.80	+0.11%	184,100
2026-10-12	53.32	53.74	53.19	53.74	+0.58%	143,300
2026-10-09	53.26	53.75	52.76	53.43	+0.66%	96,600
2026-10-08	53.38	53.60	52.73	53.08	-0.11%	196,900
2026-10-07	52.57	53.51	52.57	53.14	+0.45%	138,300
2026-10-06	53.58	53.93	52.64	52.90	-0.32%	141,800
2026-10-05	53.57	53.67	52.86	53.07	-0.91%	271,300
2026-10-02	52.83	53.88	52.61	53.56	+2.16%	132,400
2026-10-01	52.58	52.95	51.82	52.43	-1.02%	124,900
2026-09-30	53.22	53.48	52.80	52.97	-0.43%	143,000
2026-09-29	52.50	53.28	52.15	53.20	+1.43%	152,700
2026-09-28	53.48	53.51	52.29	52.45	-1.91%	135,400
2026-09-25	53.16	53.50	52.45	53.47	+1.06%	184,300
2026-09-24	53.67	53.68	52.85	52.91	-1.38%	125,200
2026-09-23	54.90	54.90	53.26	53.65	-2.31%	99,800
2026-09-22	55.30	55.75	54.75	54.92	-0.56%	92,100
2026-09-21	55.22	55.76	54.25	55.23	-0.16%	119,700
2026-09-18	56.15	56.15	55.02	55.32	-1.58%	239,900
2026-09-17	56.37	56.54	55.98	56.21	-0.18%	108,600
2026-09-16	55.96	56.61	55.81	56.31	+0.63%	118,200
2026-09-15	56.64	57.39	55.88	55.96	-0.96%	129,400
2026-09-14	56.69	57.21	56.04	56.50	-0.34%	132,500
2026-09-11	57.18	57.80	56.36	56.69	-0.86%	78,800
2026-09-10	57.77	58.27	57.06	57.18	-1.02%	95,500
2026-09-09	58.62	58.62	57.40	57.77	-0.96%	98,000
2026-09-08	57.92	58.78	57.92	58.33	+0.12%	136,200
2026-09-04	58.03	58.53	57.98	58.26	-0.38%	131,000
2026-09-03	58.30	58.60	58.11	58.48	+0.98%	97,900
2026-09-02	58.17	58.93	57.42	57.91	-0.41%	92,100
2026-09-01	57.99	58.41	57.34	58.15	+0.26%	82,800
2026-08-31	58.06	58.43	56.83	58.00	-0.84%	148,200
2026-08-28	58.17	58.53	57.89	58.49	+1.09%	111,000
2026-08-27	58.10	58.23	57.45	57.86	-1.11%	96,400
2026-08-26	58.72	58.99	58.16	58.51	-0.27%	73,700
2026-08-25	59.47	59.80	58.28	58.67	-1.35%	118,000
2026-08-24	58.45	59.64	58.45	59.47	+2.08%	122,800
2026-08-21	58.86	58.86	58.10	58.26	-0.85%	92,000
2026-08-20	58.32	59.71	57.99	58.76	-0.07%	157,900
2026-08-19	58.78	59.40	56.83	58.80	-0.03%	141,700
2026-08-18	58.48	59.77	58.37	58.82	+1.38%	221,200
2026-08-17	57.94	58.17	57.40	58.02	-1.21%	163,500
2026-08-14	58.83	59.08	58.18	58.73	-0.24%	77,400
2026-08-13	58.29	59.24	58.29	58.87	+1.03%	135,800
2026-08-12	58.02	58.97	58.02	58.27	-0.02%	84,600
2026-08-11	58.00	58.65	57.70	58.28	+0.94%	161,700
2026-08-10	58.00	58.13	56.95	57.74	-0.82%	137,600
2026-08-07	57.30	58.52	56.62	58.22	+1.48%	187,600
2026-08-06	57.91	58.45	57.10	57.37	+0.03%	133,700
2026-08-05	57.91	58.02	57.00	57.35	-0.49%	95,900
2026-08-04	56.89	57.68	55.81	57.63	+1.37%	172,100
2026-08-03	57.50	58.81	56.81	56.85	-0.79%	170,300
2026-07-31	57.78	59.00	56.82	57.30	+2.67%	213,200
2026-07-30	57.07	57.55	55.69	55.81	-2.52%	122,200
2026-07-29	57.93	58.40	56.66	57.25	-1.05%	88,800
2026-07-28	56.77	58.87	56.77	57.86	+3.01%	89,800
2026-07-27	56.19	56.53	55.53	56.17	-0.04%	123,800
2026-07-24	56.56	56.99	56.08	56.19	-0.21%	114,600
2026-07-23	56.12	57.10	55.96	56.31	-0.48%	146,200
2026-07-22	56.01	56.95	55.99	56.58	+1.02%	93,600
2026-07-21	56.22	56.96	55.56	56.01	-1.37%	119,500
2026-07-20	57.26	57.81	56.25	56.79	-1.13%	119,500
2026-07-17	57.57	58.18	56.80	57.44	+0.81%	269,100
2026-07-16	54.92	57.03	54.92	56.98	+4.05%	166,800
2026-07-15	55.37	56.15	54.44	54.76	-1.10%	188,900
2026-07-14	55.63	56.20	55.24	55.37	-0.09%	143,100
2026-07-13	55.10	55.63	54.74	55.42	+0.75%	139,800
2026-07-10	54.84	55.65	54.69	55.01	+0.88%	169,100
2026-07-09	54.84	55.05	53.08	54.53	-0.57%	973,100
2026-07-08	56.07	56.81	54.62	54.84	-1.76%	372,700
2026-07-07	56.89	58.10	55.79	55.82	-1.43%	177,800
2026-07-06	57.40	57.40	56.33	56.63	-1.60%	104,000
2026-07-02	56.50	57.99	56.50	57.55	+1.73%	212,600
2026-07-01	56.13	57.15	55.15	56.57	+0.73%	194,500
2026-06-30	56.07	57.22	55.60	56.16	+0.23%	183,500
2026-06-29	55.46	56.24	54.88	56.03	+0.99%	174,600
2026-06-26	54.99	55.52	54.60	55.48	+1.65%	497,500
2026-06-25	54.29	54.90	53.86	54.58	+1.04%	148,000
2026-06-24	53.14	54.08	53.14	54.02	+2.19%	193,600
2026-06-23	52.28	53.11	51.95	52.86	+2.09%	123,700
2026-06-22	51.84	52.43	51.52	51.78	-0.54%	150,700
2026-06-18	52.25	52.58	51.61	52.06	+0.42%	269,700
2026-06-17	52.39	52.66	51.44	51.84	-1.22%	195,700
2026-06-16	52.71	53.28	52.34	52.48	-0.44%	182,600
2026-06-15	52.66	53.05	52.04	52.71	-0.45%	133,400
2026-06-12	52.51	53.64	52.44	52.95	+0.93%	85,800
2026-06-11	53.72	54.73	52.39	52.46	-2.35%	225,200
2026-06-10	54.34	54.97	53.48	53.72	-0.24%	122,400
2026-06-09	52.97	54.47	52.51	53.85	+2.34%	127,200
2026-06-08	53.37	53.65	52.50	52.62	-1.41%	83,700
2026-06-05	52.77	53.90	52.46	53.37	+1.89%	82,900
2026-06-04	52.64	53.19	52.06	52.38	+0.87%	85,800
2026-06-03	52.72	53.11	51.76	51.93	-1.48%	136,000
2026-06-02	51.45	52.79	51.45	52.71	+1.80%	120,800
2026-06-01	52.31	52.45	51.48	51.78	-1.43%	110,300
2026-05-29	52.01	52.78	51.78	52.53	+0.67%	146,800
2026-05-28	52.33	53.02	51.90	52.18	-0.91%	92,400
2026-05-27	52.33	52.94	51.87	52.66	+1.11%	95,200
2026-05-26	52.02	52.30	51.58	52.08	-0.06%	108,400
2026-05-22	51.78	52.52	51.47	52.11	+0.70%	173,300
2026-05-21	50.99	52.02	50.81	51.75	+0.96%	90,600
2026-05-20	50.84	51.43	50.62	51.26	+0.57%	137,100
2026-05-19	51.07	51.78	50.72	50.97	-0.20%	78,600
2026-05-18	50.58	51.83	50.58	51.07	+1.59%	121,400
2026-05-15	51.33	51.43	50.24	50.27	-3.18%	109,500
2026-05-14	52.23	52.87	51.56	51.92	-0.21%	98,600
2026-05-13	51.41	52.44	51.05	52.03	+0.19%	94,600
2026-05-12	51.94	52.85	51.83	51.93	+0.19%	140,800
2026-05-11	51.91	52.21	51.16	51.83	+0.52%	86,000
2026-05-08	51.74	52.28	51.54	51.56	+0.29%	62,400
2026-05-07	51.00	52.08	50.46	51.41	+0.51%	138,100
2026-05-06	50.98	51.33	50.13	51.15	+0.43%	112,600
2026-05-05	51.52	51.66	50.85	50.93	-0.66%	100,100
2026-05-04	50.56	51.73	50.03	51.27	+0.67%	124,100
2026-05-01	50.90	51.61	50.51	50.93	+0.10%	164,100
2026-04-30	51.62	52.74	50.59	50.88	-2.14%	213,400
2026-04-29	52.91	53.04	51.87	51.99	-2.71%	102,100
2026-04-28	53.77	54.49	53.17	53.44	+0.49%	107,700
2026-04-27	53.63	54.29	52.99	53.18	-0.60%	114,700
2026-04-24	53.84	55.02	52.98	53.50	-1.53%	636,700
2026-04-23	53.86	55.14	53.86	54.33	+1.59%	115,200
2026-04-22	53.10	53.80	53.00	53.48	+1.19%	135,100
2026-04-21	53.67	54.31	52.85	52.85	-1.62%	140,800
2026-04-20	51.95	54.33	51.89	53.72	+4.70%	192,100
2026-04-17	50.78	51.36	49.90	51.31	+1.34%	500,900
2026-04-16	50.47	51.34	49.89	50.63	+0.08%	217,600
2026-04-15	52.00	52.08	50.27	50.59	-2.45%	171,600
2026-04-14	51.80	52.17	51.04	51.86	-0.17%	210,800
2026-04-13	55.55	56.15	51.80	51.95	-6.98%	364,000
2026-04-10	55.24	56.30	54.97	55.85	+0.69%	116,100
2026-04-09	53.46	55.88	53.40	55.47	+3.39%	137,400
2026-04-08	53.58	53.87	52.66	53.65	+0.94%	137,600
2026-04-07	52.69	53.46	52.01	53.15	+0.66%	82,500
2026-04-06	53.80	53.80	52.62	52.80	-1.86%	85,900
2026-04-02	52.93	53.94	52.79	53.80	+2.11%	120,800
2026-04-01	52.00	53.00	52.00	52.69	+1.23%	130,500
2026-03-31	53.24	53.75	51.52	52.05	-1.31%	117,600
2026-03-30	52.40	52.88	51.89	52.74	+1.81%	90,400
2026-03-27	51.83	52.35	51.39	51.80	-0.44%	96,000
2026-03-26	50.86	52.38	50.70	52.03	+1.80%	105,900
2026-03-25	51.45	51.48	49.86	51.11	-0.12%	111,800
2026-03-24	50.45	52.31	50.45	51.17	+0.49%	144,200
2026-03-23	51.04	51.74	50.37	50.92	+1.49%	161,700
2026-03-20	51.07	51.58	50.10	50.17	-1.63%	941,500
2026-03-19	49.85	51.50	49.71	51.00	+1.39%	169,700
2026-03-18	50.87	51.23	49.65	50.30	-1.97%	159,400
2026-03-17	52.38	52.39	51.25	51.31	-1.35%	114,200
2026-03-16	53.03	53.03	51.50	52.01	-0.74%	120,200
2026-03-13	52.25	52.65	51.50	52.40	+0.89%	113,500
2026-03-12	50.78	52.75	50.78	51.94	+1.07%	120,100
2026-03-11	51.63	52.53	50.69	51.39	-1.34%	116,600
2026-03-10	54.05	54.12	51.95	52.09	-3.61%	135,700
2026-03-09	53.58	54.50	52.69	54.04	-0.13%	81,900
2026-03-06	53.18	54.27	52.79	54.11	+0.65%	120,500
2026-03-05	54.80	54.80	53.46	53.76	-3.05%	103,600
2026-03-04	55.42	55.72	54.47	55.45	-0.02%	95,000
2026-03-03	53.78	55.71	53.27	55.46	+1.67%	120,500
2026-03-02	54.01	55.16	53.99	54.55	+1.02%	123,700
2026-02-27	53.74	54.77	53.74	54.00	+0.58%	105,100
2026-02-26	54.61	54.94	53.66	53.69	-1.68%	147,700
2026-02-25	54.55	54.81	53.06	54.61	+0.24%	84,500
2026-02-24	54.80	55.00	53.99	54.48	-0.58%	97,400
2026-02-23	54.46	55.26	53.85	54.80	+1.24%	109,300
2026-02-20	55.67	56.11	53.64	54.13	-0.62%	101,100
2026-02-19	53.69	54.88	53.69	54.47	+0.74%	160,300
2026-02-18	54.98	54.98	54.07	54.07	-1.83%	91,300
2026-02-17	55.54	56.51	54.86	55.08	-0.56%	106,400
2026-02-13	53.70	55.69	53.46	55.39	+3.44%	110,300
2026-02-12	52.54	54.26	52.02	53.55	+3.56%	153,900
2026-02-11	52.46	52.46	51.00	51.71	-1.43%	72,900
2026-02-10	51.35	52.82	51.26	52.46	+2.88%	89,500
2026-02-09	51.35	51.42	50.01	50.99	-0.49%	124,700
2026-02-06	52.87	52.93	51.21	51.24	-2.25%	122,000
2026-02-05	52.24	53.17	52.16	52.42	+0.73%	120,700
2026-02-04	51.84	52.83	51.13	52.04	+1.36%	206,600
2026-02-03	51.96	53.10	51.29	51.34	-1.16%	106,000
2026-02-02	52.84	53.25	51.63	51.94	-0.84%	123,800
2026-01-30	51.92	52.56	51.37	52.38	+0.75%	148,000
2026-01-29	51.49	52.80	51.49	51.99	+0.72%	128,500
2026-01-28	52.64	53.10	51.24	51.62	-1.90%	106,800
2026-01-27	52.25	53.18	52.23	52.62	+0.55%	72,800
2026-01-26	52.32	53.31	52.01	52.33	+0.08%	61,000
2026-01-23	53.18	53.35	52.19	52.29	-2.23%	64,100
2026-01-22	53.47	53.98	53.35	53.48	+0.30%	98,600
2026-01-21	53.51	53.91	52.85	53.32	+0.24%	91,500
2026-01-20	54.27	54.29	53.04	53.19	-2.33%	101,100
2026-01-16	54.79	55.28	54.46	54.46	-1.14%	166,800
2026-01-15	54.14	55.61	53.67	55.09	+2.00%	116,400
2026-01-14	52.66	54.05	52.66	54.01	+2.76%	111,500
2026-01-13	52.68	53.01	51.93	52.56	-0.45%	86,400
2026-01-12	51.89	53.69	51.48	52.80	+2.13%	101,000
2026-01-09	51.15	51.90	51.10	51.70	+1.41%	93,200
2026-01-08	50.13	51.90	50.13	50.98	+1.11%	150,200
2026-01-07	51.10	51.24	49.97	50.42	-1.02%	112,000
2026-01-06	49.94	50.99	49.84	50.94	+1.47%	109,300
2026-01-05	49.92	50.54	49.61	50.20	-0.14%	111,400
2026-01-02	50.42	50.74	49.94	50.27	-0.30%	92,400
2025-12-31	50.83	51.30	50.37	50.42	-1.02%	78,700
2025-12-30	51.40	51.89	50.92	50.94	-0.89%	85,100
2025-12-29	51.61	51.95	51.36	51.40	-0.10%	100,300
2025-12-26	51.97	52.17	51.23	51.45	-0.52%	75,800
2025-12-24	51.55	51.97	51.18	51.72	+0.21%	56,500
2025-12-23	52.27	52.27	51.47	51.61	-1.02%	83,600
2025-12-22	51.27	52.58	51.27	52.14	+0.85%	89,200
2025-12-19	53.34	53.34	51.61	51.70	-3.40%	297,300
2025-12-18	53.43	53.84	52.75	53.52	+0.21%	126,000
2025-12-17	53.18	54.25	52.96	53.41	+0.30%	101,600
2025-12-16	52.98	53.50	52.17	53.25	+0.34%	185,000
2025-12-15	52.90	53.77	51.55	53.07	+0.04%	214,400
2025-12-12	52.45	53.56	51.89	53.05	+1.73%	122,800
2025-12-11	51.80	52.75	51.42	52.15	+1.48%	107,600
2025-12-10	50.75	51.76	50.35	51.39	+0.92%	172,000
2025-12-09	51.04	52.25	50.51	50.92	-0.24%	108,900
2025-12-08	52.08	52.39	50.32	51.04	-1.68%	248,600
2025-12-05	51.34	52.64	50.44	51.91	+1.09%	208,100
2025-12-04	50.96	52.41	50.86	51.35	+0.41%	183,100
2025-12-03	51.09	51.55	50.30	51.14	+0.51%	148,500
2025-12-02	51.05	51.86	50.53	50.88	-0.72%	102,200
2025-12-01	50.66	52.10	50.31	51.25	-0.12%	214,800
2025-11-28	51.11	51.31	50.50	51.31	+0.27%	73,900
2025-11-26	50.50	51.68	50.17	51.17	+1.07%	220,500
2025-11-25	50.40	51.38	50.28	50.63	+1.52%	115,400
2025-11-24	50.02	50.65	49.00	49.87	-0.28%	222,300
2025-11-21	48.66	50.73	48.44	50.01	+2.92%	133,300
2025-11-20	49.08	49.95	48.19	48.59	-0.53%	124,300
2025-11-19	50.43	50.43	48.55	48.85	-3.32%	114,400
2025-11-18	51.65	51.65	50.42	50.53	-2.11%	107,200
2025-11-17	51.98	52.37	51.16	51.62	-1.68%	79,400
2025-11-14	52.55	53.00	51.50	52.50	-0.11%	102,800
2025-11-13	52.28	53.39	51.93	52.56	-0.17%	107,800
2025-11-12	53.33	54.21	52.48	52.65	-2.03%	128,500
2025-11-11	53.17	54.64	53.15	53.74	+1.95%	95,000
2025-11-10	53.20	53.87	52.24	52.71	-1.61%	102,300
2025-11-07	53.27	53.67	52.20	53.57	+1.44%	143,200
2025-11-06	52.65	53.92	52.42	52.81	-0.49%	120,900
2025-11-05	54.50	54.67	52.90	53.07	-3.30%	244,000
2025-11-04	50.52	55.07	50.00	54.88	+9.94%	421,700
2025-11-03	49.08	52.78	44.17	49.92	-13.14%	670,000
2025-10-31	56.25	57.71	55.66	57.47	+0.97%	178,700
2025-10-30	58.10	59.32	56.63	56.92	-1.88%	112,900
2025-10-29	60.78	60.78	57.56	58.01	-4.89%	87,900
2025-10-28	61.60	61.60	59.90	60.99	-1.57%	177,000
2025-10-27	60.33	62.18	59.03	61.96	+2.65%	147,800
2025-10-24	60.87	61.00	59.82	60.36	+0.00%	62,100
2025-10-23	59.91	60.45	58.85	60.36	+0.52%	113,000
2025-10-22	60.29	61.23	59.37	60.05	+0.05%	123,600
2025-10-21	59.90	60.26	58.14	60.02	-0.02%	187,500
2025-10-20	58.37	60.15	58.01	60.03	+2.99%	139,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+8.89%). 가장 약한 달: 7월 (-3.41%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.38%
2월+1.47%
3월+2.94%
4월-2.61%
5월-2.28%
6월+1.59%
7월-3.41%
8월+2.11%
9월-2.81%
10월+8.89%
11월+2.78%
12월-1.62%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Middlesex Water Company (MSEX)의 최근 종가는 얼마입니까?

2026-10-16 기준 54.59. Closelook 데이터 레이크의 일별 가격 기록 기준.

MSEX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 62.18, 최저 44.17 (2026-10-16 기준).

Middlesex Water Company이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MSEX의 가장 강한 달은 10월(평균 +8.89%), 가장 약한 달은 7월(평균 -3.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.