Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
25.64
+0.33 (1.30%)
At close: Sep 18, 2025, 4:00 PM EDT
25.64
0.00 (0.00%)
After-hours: Sep 18, 2025, 7:00 PM EDT

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202525.4225.8925.3025.6425.641.30%1,389,550
Sep 17, 202525.6026.0025.0925.3125.31-0.75%1,197,408
Sep 16, 202525.4825.6325.2325.5025.500.63%1,038,039
Sep 15, 202525.0725.3524.9725.3425.341.20%1,394,608
Sep 12, 202525.5025.5625.0325.0425.04-1.73%890,844
Sep 11, 202524.8625.5424.7825.4825.483.28%1,075,547
Sep 10, 202524.9625.2024.4224.6724.670.08%2,381,378
Sep 9, 202526.6726.8124.6124.6524.65-7.92%2,075,300
Sep 8, 202526.8027.0326.5426.7726.77-0.04%773,767
Sep 5, 202526.9027.1326.5526.7826.780.11%645,318
Sep 4, 202526.1526.7526.0826.7526.752.61%550,902
Sep 3, 202526.2626.4525.9726.0726.07-1.21%637,601
Sep 2, 202526.0426.4725.9126.3926.390.11%1,653,401
Aug 29, 202526.9926.9926.3126.3626.36-2.12%801,532
Aug 28, 202527.3727.3726.7626.9326.93-1.21%629,891
Aug 27, 202527.0527.3627.0327.2627.260.52%637,227
Aug 26, 202527.0327.2026.9127.1227.120.89%655,025
Aug 25, 202527.1927.3126.8526.8826.88-1.25%828,554
Aug 22, 202526.2427.4226.1127.2227.224.81%1,039,777
Aug 21, 202526.0826.3125.9325.9725.97-1.14%899,874
Aug 20, 202526.4026.4626.1126.2726.27-0.49%597,041
Aug 19, 202526.2526.4126.0326.4026.400.72%621,543
Aug 18, 202526.1826.3626.1226.2126.21-0.11%588,379
Aug 15, 202526.5626.5926.1426.2426.24-1.20%613,153
Aug 14, 202527.1127.3126.4926.5626.56-3.03%733,290
Aug 13, 202527.1027.4426.8927.3927.391.75%1,216,108
Aug 12, 202525.9627.0025.7426.9226.924.83%1,238,605
Aug 11, 202525.6525.7125.4025.6825.620.27%991,256
Aug 8, 202525.9125.9925.5625.6125.55-1.16%939,529
Aug 7, 202526.1626.3125.6625.9125.85-0.08%1,277,484
Aug 6, 202525.3025.9324.9525.9325.872.90%2,285,895
Aug 5, 202525.7926.6624.6725.2025.145.26%3,901,242
Aug 4, 202524.2624.4423.7623.9423.88-1.24%1,390,706
Aug 1, 202524.2524.3623.8624.2424.18-2.10%1,475,125
Jul 31, 202524.1925.0624.1724.7624.701.56%1,387,974
Jul 30, 202524.7724.8224.2824.3824.32-1.06%1,730,115
Jul 29, 202525.2025.2024.6424.6424.58-1.24%981,258
Jul 28, 202525.2625.2624.9524.9524.89-0.80%758,989
Jul 25, 202524.8425.1624.6125.1525.091.62%947,359
Jul 24, 202524.4024.7624.1724.7524.690.77%1,359,404
Jul 23, 202524.5824.6624.4024.5624.500.66%2,048,477
Jul 22, 202524.5424.5824.2624.4024.34-0.73%1,372,027
Jul 21, 202525.2525.3324.5724.5824.52-2.38%1,154,524
Jul 18, 202525.5925.5924.9925.1825.12-0.75%3,529,218
Jul 17, 202524.6725.4124.6125.3725.312.63%1,387,917
Jul 16, 202525.0025.1124.1024.7224.66-1.90%1,992,708
Jul 15, 202525.1525.3124.9925.2025.140.48%1,223,155
Jul 14, 202525.0725.1524.8425.0825.02-0.28%751,137
Jul 11, 202525.1925.2424.9225.1525.09-0.55%616,889
Jul 10, 202524.9625.5724.9225.2925.231.36%866,326