Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.62
+0.16 (0.65%)
At close: Dec 3, 2025, 4:00 PM EST
24.62
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:31 PM EST

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202524.5524.8024.4824.48-0.08%39,791
Dec 2, 202524.2224.6424.1424.4624.461.58%1,554,932
Dec 1, 202524.0124.2923.9924.0824.08-0.66%881,440
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
Nov 24, 202523.5623.7923.4523.6623.66-0.29%1,703,698
Nov 21, 202523.3923.8423.2423.7323.731.89%1,522,175
Nov 20, 202523.5223.7623.2623.2923.290.65%1,303,116
Nov 19, 202523.2923.3723.0023.1423.14-0.30%2,297,697
Nov 18, 202522.8323.3022.7423.2123.211.31%1,477,266
Nov 17, 202523.0923.1622.8122.9122.91-1.08%1,651,580
Nov 14, 202523.0023.2522.9123.1623.160.26%1,170,869
Nov 13, 202523.5523.7822.9323.1023.10-1.95%2,054,950
Nov 12, 202523.5423.8723.4623.5623.560.90%1,545,601
Nov 11, 202523.9524.0323.3023.3523.35-2.51%1,443,403
Nov 10, 202523.9224.3423.3723.9523.950.13%1,636,105
Nov 7, 202524.2724.7923.2023.9223.85-4.43%2,661,805
Nov 6, 202526.0226.2524.9325.0324.96-3.95%1,362,388
Nov 5, 202525.6726.1325.6726.0625.980.97%1,115,588
Nov 4, 202525.4925.8225.3125.8125.730.39%1,031,964
Nov 3, 202525.5325.7125.1425.7125.630.19%1,401,722
Oct 31, 202525.5325.8425.2025.6625.580.16%1,481,758
Oct 30, 202525.6826.0525.5725.6225.55-0.27%2,481,709
Oct 29, 202525.8626.3125.5325.6925.61-0.70%1,786,283
Oct 28, 202525.9426.0225.6725.8725.790.15%837,182
Oct 27, 202526.0526.2825.7525.8325.75-0.35%686,436
Oct 24, 202526.1326.3625.8925.9225.840.08%839,808
Oct 23, 202525.6325.9125.5125.9025.821.53%524,213
Oct 22, 202525.9126.0525.5125.5125.44-1.32%895,719
Oct 21, 202525.5225.9525.4125.8525.771.02%908,695
Oct 20, 202525.4725.6625.1125.5925.521.35%1,262,677
Oct 17, 202524.8625.4524.7625.2525.181.04%3,669,725
Oct 16, 202525.5225.5324.7424.9924.92-2.08%1,194,409
Oct 15, 202525.8026.0225.2625.5225.450.63%1,832,297
Oct 14, 202524.7225.5324.7225.3625.291.24%884,004
Oct 13, 202525.2225.3225.0325.0524.980.52%642,780
Oct 10, 202525.2125.2924.6924.9224.85-0.88%763,502
Oct 9, 202525.7725.7925.0125.1425.07-2.33%667,467
Oct 8, 202525.7225.9125.5825.7425.661.18%689,060
Oct 7, 202525.7125.8525.3425.4425.37-1.05%839,427
Oct 6, 202525.9926.2425.5925.7125.63-0.96%563,080
Oct 3, 202525.9826.5525.9025.9625.880.19%1,159,523
Oct 2, 202525.5925.9625.4325.9125.831.53%980,056
Oct 1, 202525.3625.6125.1925.5225.45-651,599
Sep 30, 202525.4325.5725.1725.5225.450.71%769,354
Sep 29, 202525.5325.5425.2025.3425.27-0.16%793,659
Sep 26, 202524.9725.3924.9425.3825.311.89%642,890
Sep 25, 202524.7524.9524.5024.9124.84-0.08%619,104
Sep 24, 202525.2625.3824.8624.9324.86-1.54%720,895