Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
25.08
-0.07 (-0.28%)
At close: Jul 14, 2025, 4:00 PM
25.08
0.00 (0.00%)
After-hours: Jul 14, 2025, 7:00 PM EDT

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 25.07 25.15 24.84 25.08 25.08 -0.28% 731,319
Jul 11, 2025 25.19 25.24 24.92 25.15 25.15 -0.55% 616,889
Jul 10, 2025 24.96 25.57 24.92 25.29 25.29 1.36% 866,326
Jul 9, 2025 24.79 24.96 24.54 24.95 24.95 1.13% 724,311
Jul 8, 2025 24.56 24.91 24.56 24.67 24.67 1.07% 1,030,272
Jul 7, 2025 24.60 24.81 24.28 24.41 24.41 -1.53% 1,109,340
Jul 3, 2025 24.62 24.83 24.56 24.79 24.79 0.57% 412,795
Jul 2, 2025 24.43 24.68 24.35 24.65 24.65 0.82% 806,341
Jul 1, 2025 23.86 24.83 23.80 24.45 24.45 1.71% 874,467
Jun 30, 2025 24.50 24.50 23.99 24.04 24.04 -0.29% 1,541,922
Jun 27, 2025 24.36 24.59 24.10 24.11 24.11 -0.62% 2,646,847
Jun 26, 2025 23.83 24.29 23.72 24.26 24.26 2.45% 1,223,025
Jun 25, 2025 24.14 24.16 23.63 23.68 23.68 -1.58% 941,428
Jun 24, 2025 23.91 24.20 23.71 24.06 24.06 1.48% 1,053,054
Jun 23, 2025 23.21 23.71 23.07 23.71 23.71 1.63% 1,255,510
Jun 20, 2025 23.48 23.67 23.14 23.33 23.33 -0.26% 3,660,751
Jun 18, 2025 23.31 23.67 23.30 23.39 23.39 -0.13% 1,482,913
Jun 17, 2025 23.21 23.71 23.15 23.42 23.42 -0.09% 1,581,436
Jun 16, 2025 23.50 23.76 23.26 23.44 23.44 1.21% 1,593,071
Jun 13, 2025 23.57 23.69 23.03 23.16 23.16 -2.89% 1,536,725
Jun 12, 2025 23.87 24.04 23.69 23.85 23.85 -1.04% 1,208,457
Jun 11, 2025 24.67 24.70 24.03 24.10 24.10 -1.91% 1,648,581
Jun 10, 2025 24.67 24.76 24.40 24.57 24.57 -0.08% 820,446
Jun 9, 2025 24.78 24.84 24.58 24.59 24.59 -0.16% 761,310
Jun 6, 2025 24.77 24.77 24.49 24.63 24.63 1.07% 902,876
Jun 5, 2025 24.31 24.56 24.12 24.37 24.37 0.25% 1,238,660
Jun 4, 2025 24.67 24.85 24.24 24.31 24.31 -0.94% 1,101,668
Jun 3, 2025 24.36 24.72 24.25 24.54 24.54 1.03% 2,301,007
Jun 2, 2025 24.53 24.53 24.18 24.29 24.29 -0.98% 1,290,695
May 30, 2025 24.53 24.77 24.40 24.53 24.53 -0.16% 1,149,987
May 29, 2025 24.80 24.80 24.37 24.57 24.57 -0.04% 772,818
May 28, 2025 25.11 25.11 24.41 24.58 24.58 -1.92% 874,365
May 27, 2025 24.81 25.08 24.52 25.06 25.06 1.99% 1,210,446
May 23, 2025 23.98 24.61 23.82 24.57 24.57 0.61% 1,014,818
May 22, 2025 24.47 24.58 24.32 24.42 24.42 -0.73% 1,217,019
May 21, 2025 24.90 25.14 24.55 24.60 24.60 -2.73% 914,644
May 20, 2025 25.48 25.66 25.20 25.29 25.29 -1.13% 1,126,323
May 19, 2025 25.22 25.61 25.22 25.58 25.58 -0.16% 799,306
May 16, 2025 25.31 25.70 25.20 25.62 25.62 1.67% 1,422,766
May 15, 2025 25.10 25.35 25.00 25.20 25.20 0.24% 1,165,684
May 14, 2025 25.71 25.76 25.12 25.14 25.14 -3.12% 1,342,145
May 13, 2025 25.57 26.28 25.54 25.95 25.95 2.17% 1,716,562
May 12, 2025 25.53 25.66 24.87 25.40 25.40 3.67% 1,661,243
May 9, 2025 24.85 24.99 24.41 24.50 24.44 -0.97% 1,995,926
May 8, 2025 24.17 25.25 23.92 24.74 24.68 4.65% 4,425,554
May 7, 2025 25.41 25.58 23.55 23.64 23.58 -6.64% 4,197,253
May 6, 2025 26.79 27.15 24.81 25.32 25.25 -6.36% 3,375,074
May 5, 2025 26.78 27.55 26.71 27.04 26.97 -0.62% 1,911,949
May 2, 2025 26.81 27.41 26.69 27.21 27.14 2.45% 1,135,225
May 1, 2025 26.52 26.96 26.18 26.56 26.49 1.22% 1,098,413