Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
26.52
-0.38 (-1.41%)
At close: Mar 11, 2025, 4:00 PM
26.92
+0.40 (1.49%)
After-hours: Mar 11, 2025, 8:00 PM EST

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202526.8427.0925.8526.5226.52-1.41%4,111,830
Mar 10, 202525.6027.2725.5526.9026.907.39%5,361,525
Mar 7, 202524.7125.1724.2425.0525.050.76%1,148,628
Mar 6, 202524.9525.2824.8224.8624.86-1.00%1,068,624
Mar 5, 202524.9325.1624.6425.1125.111.25%1,628,534
Mar 4, 202524.7025.3224.4524.8024.80-1.55%1,225,597
Mar 3, 202525.8725.9825.1725.1925.19-2.21%1,426,785
Feb 28, 202525.4625.7825.1925.7625.761.54%1,248,682
Feb 27, 202525.4625.7725.2225.3725.37-0.31%1,777,165
Feb 26, 202525.2725.7125.0425.4525.451.31%1,140,028
Feb 25, 202525.1725.3124.5925.1225.120.28%844,433
Feb 24, 202525.4925.5625.0425.0525.05-1.03%983,042
Feb 21, 202526.7326.8825.2325.3125.31-4.42%1,011,858
Feb 20, 202526.6026.6926.1326.4826.48-1.05%1,101,184
Feb 19, 202526.9326.9826.7126.7626.76-1.15%1,266,169
Feb 18, 202526.9027.0926.6727.0727.070.71%1,159,323
Feb 14, 202527.0427.1526.6026.8826.88-0.70%1,470,657
Feb 13, 202526.3827.1726.2227.0727.073.32%2,044,108
Feb 12, 202526.2126.3825.7526.2026.20-2.38%1,947,139
Feb 11, 202526.6427.0926.4526.8426.84-0.22%1,427,980
Feb 10, 202527.1727.2826.5626.9026.90-1.54%2,037,746
Feb 7, 202527.7027.8226.8927.3227.25-1.80%1,907,753
Feb 6, 202528.2528.2526.9727.8227.753.30%3,453,071
Feb 5, 202523.7227.3523.6526.9326.8616.68%5,664,601
Feb 4, 202523.0123.3623.0123.0823.020.52%1,128,016
Feb 3, 202522.4523.1722.2922.9622.90-0.17%1,692,515
Jan 31, 202522.9323.2022.7023.0022.94-0.04%1,634,953
Jan 30, 202523.0923.3322.8523.0122.950.74%919,582
Jan 29, 202523.1823.5022.8422.8422.78-1.38%1,244,036
Jan 28, 202523.0023.2022.6823.1623.100.61%855,431
Jan 27, 202523.0323.1822.7023.0222.96-0.65%1,523,461
Jan 24, 202523.6723.6723.0223.1723.11-2.32%919,290
Jan 23, 202523.5823.8123.5123.7223.660.64%1,087,998
Jan 22, 202523.5523.7223.3723.5723.51-0.04%1,059,212
Jan 21, 202523.1523.7223.1523.5823.522.79%1,407,773
Jan 17, 202523.1423.1422.7522.9422.88-0.13%2,881,045
Jan 16, 202522.6623.0622.5822.9722.911.37%1,464,178
Jan 15, 202522.5622.8122.3022.6622.601.12%979,203
Jan 14, 202522.4022.5322.2522.4122.350.81%892,101
Jan 13, 202521.4022.2521.3522.2322.182.68%926,126
Jan 10, 202521.8021.8821.5021.6521.60-2.04%915,882
Jan 8, 202521.9522.1321.5822.1022.050.50%1,703,508
Jan 7, 202522.2222.4021.9021.9921.94-1.21%1,005,984
Jan 6, 202522.3322.4922.1022.2622.21-0.49%1,182,082
Jan 3, 202522.3822.5922.2922.3722.310.22%643,281
Jan 2, 202522.5922.8122.1922.3222.27-0.80%573,116
Dec 31, 202422.6622.7422.4422.5022.44-0.35%708,841
Dec 30, 202422.4922.6722.2722.5822.52-0.09%488,290
Dec 27, 202422.7022.8622.3922.6022.54-1.48%617,707
Dec 26, 202422.7822.9922.6622.9422.880.26%506,410