Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
29.18
+1.25 (4.48%)
Feb 6, 2026, 4:00 PM EST - Market closed

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202628.3629.2427.8629.1829.184.48%2,175,952
Feb 5, 202628.5528.6627.2827.9327.931.49%1,814,893
Feb 4, 202627.9228.1727.4727.5227.52-0.15%1,772,298
Feb 3, 202627.9128.4527.2227.5627.56-1.25%1,566,826
Feb 2, 202627.1027.9426.6927.9127.913.10%2,109,169
Jan 30, 202626.8727.2226.7127.0727.070.30%1,191,612
Jan 29, 202626.9627.1426.6926.9926.991.05%1,192,149
Jan 28, 202626.7926.8626.3526.7126.71-0.85%987,232
Jan 27, 202627.0427.1326.6226.9426.94-808,606
Jan 26, 202626.6527.0426.5326.9426.941.39%1,070,743
Jan 23, 202626.7926.7926.4626.5726.57-1.01%861,554
Jan 22, 202626.8026.8726.3726.8426.840.64%795,732
Jan 21, 202626.2226.8126.1026.6726.672.38%1,060,927
Jan 20, 202625.9726.5825.8826.0526.05-0.99%2,212,308
Jan 16, 202626.1726.5026.1126.3126.31-0.19%1,608,051
Jan 15, 202626.0026.5025.9126.3626.362.25%1,230,855
Jan 14, 202625.3825.8925.1425.7825.782.10%1,156,478
Jan 13, 202625.3925.4124.9925.2525.25-0.08%892,055
Jan 12, 202625.0425.3724.8425.2725.270.12%786,251
Jan 9, 202625.2125.3424.9625.2425.240.96%888,826
Jan 8, 202624.2325.1624.0025.0025.003.09%1,104,370
Jan 7, 202624.7324.7924.1824.2524.25-1.86%598,463
Jan 6, 202623.9024.7623.6924.7124.712.92%1,225,552
Jan 5, 202624.0124.3423.8724.0124.010.29%826,280
Jan 2, 202623.8524.0323.7323.9423.940.50%781,051
Dec 31, 202524.3424.3423.8223.8223.82-1.89%789,445
Dec 30, 202524.5324.6624.2624.2824.28-1.26%714,567
Dec 29, 202524.8224.8524.5624.5924.59-0.81%642,417
Dec 26, 202524.8124.8224.6424.7924.79-0.12%543,152
Dec 24, 202524.7724.8624.6924.8224.82-311,128
Dec 23, 202524.8524.9624.6524.8224.82-0.12%1,028,201
Dec 22, 202524.4924.9224.4124.8524.851.47%805,481
Dec 19, 202524.5724.8524.4124.4924.49-1.57%3,818,357
Dec 18, 202524.9225.4124.7924.8824.880.61%1,482,313
Dec 17, 202524.6625.1224.6624.7324.73-0.20%2,384,992
Dec 16, 202525.1225.2024.6824.7824.78-1.16%1,284,991
Dec 15, 202525.3525.4024.8725.0725.070.32%1,375,254
Dec 12, 202524.8225.1524.6024.9924.990.93%894,772
Dec 11, 202524.8725.1324.7224.7624.760.41%2,672,010
Dec 10, 202524.1024.7923.8524.6624.662.28%1,741,376
Dec 9, 202524.4624.5724.0724.1124.11-1.47%1,080,284
Dec 8, 202524.5924.9124.3824.4724.47-0.41%1,487,811
Dec 5, 202524.5424.7524.4624.5724.57-0.28%1,011,819
Dec 4, 202524.5124.8624.4224.6424.640.08%940,754
Dec 3, 202524.5524.8024.4124.6224.620.65%1,544,213
Dec 2, 202524.2224.6424.1424.4624.461.58%1,554,937
Dec 1, 202524.0124.2923.9924.0824.08-0.66%937,620
Nov 28, 202524.4524.5624.1324.2424.24-0.25%398,228
Nov 26, 202524.2124.6124.0824.3024.30-0.12%1,569,751
Nov 25, 202523.8524.4923.5624.3324.332.83%1,388,567