Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
30.12
+0.22 (0.74%)
At close: Feb 26, 2026, 4:00 PM EST
30.51
+0.39 (1.29%)
Pre-market: Feb 27, 2026, 7:57 AM EST

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202630.0130.2529.6330.1230.120.74%808,781
Feb 25, 202629.9529.9629.3929.9029.90-0.07%579,497
Feb 24, 202629.8230.0829.6829.9229.921.12%518,011
Feb 23, 202629.9430.0529.3329.5929.59-1.27%512,698
Feb 20, 202629.7430.1029.5529.9729.970.64%676,534
Feb 19, 202629.7130.0829.4129.7829.78-0.37%1,181,936
Feb 18, 202630.2230.4729.7729.8929.89-0.86%1,529,983
Feb 17, 202630.0530.1829.7230.1530.150.07%1,214,473
Feb 13, 202629.9530.2129.6230.1330.130.74%1,257,355
Feb 12, 202629.7430.0529.5529.9129.911.60%979,691
Feb 11, 202629.9630.0829.1329.4429.44-0.03%818,707
Feb 10, 202629.6429.9429.3029.4529.45-0.74%1,494,972
Feb 9, 202629.2429.7029.0829.6729.601.68%1,203,031
Feb 6, 202628.3629.2427.8629.1829.114.48%2,350,746
Feb 5, 202628.5528.6627.2827.9327.861.49%1,815,165
Feb 4, 202627.9228.1727.4727.5227.46-0.15%1,772,452
Feb 3, 202627.9128.4527.2227.5627.49-1.25%1,680,607
Feb 2, 202627.1027.9426.6927.9127.843.10%2,109,179
Jan 30, 202626.8727.2226.7127.0727.010.30%1,191,612
Jan 29, 202626.9627.1426.6926.9926.931.05%1,314,058
Jan 28, 202626.7926.8626.3526.7126.65-0.85%987,233
Jan 27, 202627.0427.1326.6226.9426.88-808,606
Jan 26, 202626.6527.0426.5326.9426.881.39%1,070,748
Jan 23, 202626.7926.7926.4626.5726.51-1.01%862,055
Jan 22, 202626.8026.8726.3726.8426.780.64%795,732
Jan 21, 202626.2226.8126.1026.6726.612.38%1,060,935
Jan 20, 202625.9726.5825.8826.0525.99-0.99%2,212,463
Jan 16, 202626.1726.5026.1126.3126.25-0.19%1,620,671
Jan 15, 202626.0026.5025.9126.3626.302.25%1,230,893
Jan 14, 202625.3825.8925.1425.7825.722.10%1,156,488
Jan 13, 202625.3925.4124.9925.2525.19-0.08%892,055
Jan 12, 202625.0425.3724.8425.2725.210.12%786,251
Jan 9, 202625.2125.3424.9625.2425.180.96%888,895
Jan 8, 202624.2325.1624.0025.0024.943.09%1,105,646
Jan 7, 202624.7324.7924.1824.2524.19-1.86%598,524
Jan 6, 202623.9024.7623.6924.7124.652.92%1,225,559
Jan 5, 202624.0124.3423.8724.0123.950.29%826,340
Jan 2, 202623.8524.0323.7323.9423.880.50%781,228
Dec 31, 202524.3424.3423.8223.8223.76-1.89%865,598
Dec 30, 202524.5324.6624.2624.2824.22-1.26%754,977
Dec 29, 202524.8224.8524.5624.5924.53-0.81%656,194
Dec 26, 202524.8124.8224.6424.7924.73-0.12%547,102
Dec 24, 202524.7724.8624.6924.8224.76-407,193
Dec 23, 202524.8524.9624.6524.8224.76-0.12%1,098,574
Dec 22, 202524.4924.9224.4124.8524.791.47%813,282
Dec 19, 202524.5724.8524.4124.4924.43-1.57%4,687,981
Dec 18, 202524.9225.4124.7924.8824.820.61%1,482,313
Dec 17, 202524.6625.1224.6624.7324.67-0.20%2,384,992
Dec 16, 202525.1225.2024.6824.7824.72-1.16%1,284,991
Dec 15, 202525.3525.4024.8725.0725.010.32%1,375,254