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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |